,2012-12-21 03:00,21,7.32,7.36,7.31,7.31,123
,2012-12-21 03:30,21,7.31,7.33,7.31,7.33,194
,2012-12-21 04:00,21,7.34,7.35,7.34,7.35,210
,2012-12-21 04:30,21,7.36,7.37,7.34,7.36,534
,2012-12-21 05:00,21,7.37,7.37,7.35,7.35,156
,2012-12-21 05:30,21,7.36,7.36,7.34,7.34,726
,2012-12-21 06:00,21,7.35,7.35,7.33,7.35,48
,2012-12-21 06:30,21,7.35,7.35,7.33,7.34,205
,2012-12-21 07:00,21,7.35,7.36,7.34,7.34,38
,2012-12-21 07:30,21,7.36,7.36,7.35,7.35,172
,2012-12-21 08:00,21,7.36,7.4,7.36,7.4,275
,2012-12-21 08:30,21,7.39,7.39,7.38,7.39,209
,2012-12-21 09:00,21,7.38,7.38,7.36,7.36,18
,2012-12-21 09:30,21,7.35,7.35,7.28,7.3,707
,2012-12-21 10:00,21,7.28,7.28,7.2,7.21,156
,2012-12-21 10:30,21,7.21,7.27,7.19,7.19,277
,2012-12-24 01:00,24,7.21,7.21,6.99,7.21,36
,2012-12-24 01:30,24,7.08,7.08,7.02,7.02,48
,2012-12-24 02:00,24,7.02,7.05,7.02,7.05,14
,2012-12-24 02:30,24,7.08,7.08,7.08,7.08,10
,2012-12-24 04:30,24,7.08,7.08,7.08,7.08,1
,2012-12-24 05:00,24,7.08,7.08,7.08,7.08,5
,2012-12-24 05:30,24,7.12,7.15,7.06,7.08,304
,2012-12-24 10:30,24,7.08,7.08,7.04,7.04,8
,2012-12-27 01:00,27,7.1,7.17,7.03,7.03,62
,2012-12-27 01:30,27,7.08,7.2,7.08,7.2,102
,2012-12-27 02:00,27,7.17,7.19,7.15,7.18,144
,2012-12-27 02:30,27,7.18,7.21,7.17,7.17,425
,2012-12-27 03:00,27,7.19,7.19,7.18,7.19,59
,2012-12-27 03:30,27,7.18,7.18,7.17,7.17,37
,2012-12-27 04:00,27,7.17,7.18,7.17,7.18,124
,2012-12-27 04:30,27,7.17,7.17,7.16,7.16,25
,2012-12-27 05:00,27,7.15,7.15,7.1,7.12,140
,2012-12-27 05:30,27,7.12,7.12,7.11,7.11,20
,2012-12-27 06:00,27,7.12,7.16,7.12,7.16,142
,2012-12-27 06:30,27,7.15,7.19,7.15,7.16,95
,2012-12-27 07:00,27,7.16,7.17,7.15,7.17,128
,2012-12-27 07:30,27,7.17,7.17,7.14,7.14,64
,2012-12-27 08:00,27,7.15,7.15,7.13,7.13,9
,2012-12-27 08:30,27,7.13,7.13,7.06,7.06,162
,2012-12-27 09:00,27,7.07,7.08,7.03,7.03,38
,2012-12-27 09:30,27,7.03,7.04,7.03,7.04,39
,2012-12-27 10:00,27,7.09,7.1,7.09,7.09,99
,2012-12-27 10:30,27,7.08,7.1,7.04,7.05,78
,2012-12-28 01:00,28,7.01,7.01,6.97,6.97,130
,2012-12-28 01:30,28,6.98,6.98,6.94,6.97,200
,2012-12-28 02:00,28,6.97,6.98,6.95,6.95,39
,2012-12-28 02:30,28,6.98,6.99,6.9,6.9,208
,2012-12-28 03:00,28,6.9,6.9,6.87,6.88,90
,2012-12-28 03:30,28,6.85,6.85,6.82,6.82,161
,2012-12-28 04:00,28,6.84,6.84,6.68,6.78,614
,2012-12-28 04:30,28,6.78,6.78,6.78,6.78,17
,2012-12-28 05:00,28,6.76,6.79,6.74,6.79,148
,2012-12-28 05:30,28,6.77,6.77,6.6,6.65,565
,2012-12-28 06:00,28,6.64,6.66,6.6,6.66,92
,2012-12-28 06:30,28,6.66,6.67,6.65,6.67,23
,2012-12-28 07:00,28,6.65,6.67,6.63,6.63,555
,2012-12-28 07:30,28,6.65,6.66,6.65,6.66,39
,2012-12-28 08:00,28,6.74,6.75,6.71,6.72,38
,2012-12-28 08:30,28,6.72,6.73,6.7,6.7,39
,2012-12-28 09:00,28,6.74,6.79,6.74,6.79,100
,2012-12-28 09:30,28,6.77,6.77,6.67,6.68,210
,2012-12-28 10:00,28,6.73,6.79,6.73,6.78,141
,2012-12-28 10:30,28,6.78,6.78,6.68,6.68,247
,2012-12-31 02:30,31,6.66,6.66,6.66,6.66,1
,2012-12-31 03:00,31,6.65,6.65,6.64,6.64,53
,2012-12-31 03:30,31,6.67,6.71,6.67,6.71,168
,2012-12-31 04:30,31,6.7,6.71,6.69,6.69,74
,2012-12-31 05:00,31,6.68,6.69,6.67,6.67,36
,2012-12-31 05:30,31,6.68,6.69,6.66,6.66,381
,2012-12-31 06:00,31,6.66,6.68,6.65,6.68,127
,2012-12-31 10:30,31,6.73,6.73,6.73,6.73,2
,2013-01-02 01:00,2,6.79,6.8,6.6,6.6,278
,2013-01-02 01:30,2,6.61,6.67,6.61,6.67,85
,2013-01-02 02:00,2,6.64,6.66,6.63,6.63,38
,2013-01-02 02:30,2,6.65,6.7,6.65,6.7,158
,2013-01-02 03:00,2,6.71,6.71,6.7,6.7,17
,2013-01-02 03:30,2,6.71,6.77,6.71,6.77,262
,2013-01-02 04:00,2,6.78,6.84,6.76,6.77,310
,2013-01-02 04:30,2,6.77,6.8,6.77,6.77,60
,2013-01-02 05:00,2,6.79,6.8,6.78,6.78,59
,2013-01-02 05:30,2,6.78,6.8,6.78,6.79,157
,2013-01-02 06:00,2,6.78,6.78,6.77,6.78,82
,2013-01-02 06:30,2,6.77,6.77,6.75,6.76,174
,2013-01-02 07:00,2,6.73,6.76,6.73,6.76,142
,2013-01-02 07:30,2,6.75,6.78,6.75,6.75,135
,2013-01-02 08:00,2,6.75,6.75,6.74,6.74,7
,2013-01-02 08:30,2,6.77,6.77,6.77,6.77,45
,2013-01-02 09:00,2,6.77,6.77,6.76,6.76,26
,2013-01-02 09:30,2,6.75,6.76,6.72,6.72,251
,2013-01-02 10:00,2,6.7,6.72,6.67,6.67,149
,2013-01-02 10:30,2,6.68,6.68,6.39,6.5,925
,2013-01-03 01:00,3,6.58,6.58,6.41,6.47,97
,2013-01-03 01:30,3,6.47,6.49,6.22,6.39,1081
,2013-01-03 02:00,3,6.39,6.4,6.34,6.36,339
,2013-01-03 02:30,3,6.39,6.4,6.37,6.4,399
,2013-01-03 03:00,3,6.4,6.4,6.34,6.35,255
,2013-01-03 03:30,3,6.35,6.36,6.35,6.35,78
,2013-01-03 04:00,3,6.36,6.43,6.36,6.42,371
,2013-01-03 04:30,3,6.43,6.47,6.41,6.45,380
,2013-01-03 05:00,3,6.46,6.48,6.44,6.45,222
,2013-01-03 05:30,3,6.45,6.55,6.45,6.52,709
,2013-01-03 06:00,3,6.5,6.52,6.45,6.45,422
,2013-01-03 06:30,3,6.49,6.49,6.38,6.41,378
,2013-01-03 07:00,3,6.45,6.46,6.45,6.46,14
,2013-01-03 07:30,3,6.45,6.48,6.42,6.44,261
,2013-01-03 08:00,3,6.42,6.47,6.42,6.47,197
,2013-01-03 08:30,3,6.46,6.46,6.44,6.44,64
,2013-01-03 09:00,3,6.42,6.42,6.37,6.38,146
,2013-01-03 09:30,3,6.38,6.4,6.36,6.4,243
,2013-01-03 10:00,3,6.39,6.43,6.39,6.43,79
,2013-01-03 10:30,3,6.42,6.45,6.37,6.38,382
,2013-01-04 01:00,4,6.4,6.4,6.4,6.4,50
,2013-01-04 01:30,4,6.38,6.38,6.3,6.32,319
,2013-01-04 02:00,4,6.31,6.34,6.26,6.33,347
,2013-01-04 02:30,4,6.3,6.31,6.27,6.31,139
,2013-01-04 03:00,4,6.32,6.37,6.32,6.35,143
,2013-01-04 03:30,4,6.36,6.4,6.35,6.37,299
,2013-01-04 04:00,4,6.38,6.39,6.37,6.37,40
,2013-01-04 04:30,4,6.4,6.4,6.34,6.34,91
,2013-01-04 05:00,4,6.35,6.36,6.34,6.36,18
,2013-01-04 05:30,4,6.37,6.4,6.37,6.4,202
,2013-01-04 06:00,4,6.4,6.4,6.36,6.36,124
,2013-01-04 06:30,4,6.35,6.35,6.33,6.35,110
,2013-01-04 07:00,4,6.36,6.37,6.36,6.37,82
,2013-01-04 07:30,4,6.38,6.41,6.37,6.4,574
,2013-01-04 08:00,4,6.37,6.41,6.34,6.41,245
,2013-01-04 08:30,4,6.39,6.42,6.37,6.4,300
,2013-01-04 09:00,4,6.4,6.45,6.4,6.45,318
,2013-01-04 09:30,4,6.44,6.44,6.4,6.4,62
,2013-01-04 10:00,4,6.41,6.43,6.41,6.43,115
,2013-01-04 10:30,4,6.43,6.44,6.32,6.32,582
,2013-01-07 01:00,7,6.28,6.45,6.28,6.45,422
,2013-01-07 01:30,7,6.45,6.46,6.42,6.44,311
,2013-01-07 02:00,7,6.44,6.44,6.4,6.41,471
,2013-01-07 02:30,7,6.41,6.41,6.37,6.37,298
,2013-01-07 03:00,7,6.37,6.37,6.37,6.37,6
,2013-01-07 03:30,7,6.38,6.38,6.35,6.38,225
,2013-01-07 04:00,7,6.37,6.45,6.37,6.42,496
,2013-01-07 04:30,7,6.43,6.58,6.43,6.5,611
,2013-01-07 05:00,7,6.5,6.5,6.48,6.49,318
,2013-01-07 05:30,7,6.5,6.57,6.5,6.57,568
,2013-01-07 06:00,7,6.57,6.59,6.54,6.56,382
,2013-01-07 06:30,7,6.58,6.59,6.54,6.58,172
,2013-01-07 07:00,7,6.58,6.6,6.51,6.56,392
,2013-01-07 07:30,7,6.56,6.56,6.51,6.51,143
,2013-01-07 08:00,7,6.52,6.6,6.52,6.55,375
,2013-01-07 08:30,7,6.56,6.56,6.52,6.52,30
,2013-01-07 09:00,7,6.55,6.59,6.55,6.58,186
,2013-01-07 09:30,7,6.59,6.61,6.57,6.61,418
,2013-01-07 10:00,7,6.62,6.64,6.6,6.64,235
,2013-01-07 10:30,7,6.62,6.68,6.62,6.63,739
,2013-01-08 01:00,8,6.65,6.72,6.58,6.68,604
,2013-01-08 01:30,8,6.66,6.66,6.56,6.58,306
,2013-01-08 02:00,8,6.58,6.58,6.58,6.58,48
,2013-01-08 02:30,8,6.6,6.63,6.57,6.59,209
,2013-01-08 03:00,8,6.58,6.63,6.58,6.62,74
,2013-01-08 03:30,8,6.6,6.65,6.58,6.59,731
,2013-01-08 04:00,8,6.64,6.66,6.54,6.63,1779
,2013-01-08 04:30,8,6.63,6.66,6.63,6.66,365
,2013-01-08 05:00,8,6.66,6.67,6.65,6.67,620
,2013-01-08 05:30,8,6.66,6.68,6.65,6.65,87
,2013-01-08 06:00,8,6.65,6.66,6.61,6.61,70
,2013-01-08 06:30,8,6.6,6.62,6.58,6.59,153
,2013-01-08 07:00,8,6.62,6.63,6.61,6.61,172
,2013-01-08 07:30,8,6.61,6.61,6.5,6.55,551
,2013-01-08 08:00,8,6.55,6.57,6.53,6.56,203
,2013-01-08 08:30,8,6.57,6.57,6.56,6.56,278
,2013-01-08 09:00,8,6.55,6.57,6.4,6.43,1143
,2013-01-08 09:30,8,6.43,6.46,6.43,6.44,326
,2013-01-08 10:00,8,6.44,6.45,6.38,6.43,1061
,2013-01-08 10:30,8,6.43,6.49,6.43,6.46,807
,2013-01-09 01:00,9,6.45,6.54,6.42,6.45,1148
,2013-01-09 01:30,9,6.46,6.48,6.46,6.48,35
,2013-01-09 02:00,9,6.47,6.47,6.44,6.44,153
,2013-01-09 02:30,9,6.44,6.45,6.32,6.38,1138
,2013-01-09 03:00,9,6.39,6.4,6.35,6.4,272
,2013-01-09 03:30,9,6.38,6.4,6.35,6.4,103
,2013-01-09 04:00,9,6.4,6.42,6.4,6.42,425
,2013-01-09 04:30,9,6.42,6.45,6.26,6.31,2156
,2013-01-09 05:00,9,6.33,6.35,6.29,6.29,472
,2013-01-09 05:30,9,6.28,6.36,6.28,6.33,140
,2013-01-09 06:00,9,6.32,6.36,6.32,6.36,210
,2013-01-09 06:30,9,6.37,6.38,6.37,6.38,41
,2013-01-09 07:00,9,6.38,6.38,6.34,6.35,298
,2013-01-09 07:30,9,6.35,6.35,6.33,6.33,180
,2013-01-09 08:00,9,6.32,6.34,6.32,6.34,100
,2013-01-09 08:30,9,6.32,6.36,6.32,6.36,118
,2013-01-09 09:00,9,6.36,6.36,6.33,6.33,48
,2013-01-09 09:30,9,6.32,6.33,6.25,6.25,1394
,2013-01-09 10:00,9,6.23,6.27,6.23,6.27,113
,2013-01-09 10:30,9,6.25,6.27,6.18,6.19,747
,2013-01-10 01:00,10,6.24,6.25,6.11,6.19,391
,2013-01-10 01:30,10,6.22,6.26,6.2,6.23,164
,2013-01-10 02:00,10,6.21,6.22,6.15,6.18,210
,2013-01-10 02:30,10,6.16,6.2,6.14,6.14,248
,2013-01-10 03:00,10,6.18,6.18,6.12,6.17,113
,2013-01-10 03:30,10,6.18,6.24,6.17,6.2,763
,2013-01-10 04:00,10,6.18,6.2,6.15,6.17,405
,2013-01-10 04:30,10,6.17,6.2,6.17,6.19,464
,2013-01-10 05:00,10,6.19,6.19,6.18,6.19,25
,2013-01-10 05:30,10,6.18,6.18,6.09,6.1,770
,2013-01-10 06:00,10,6.11,6.16,6.11,6.15,172
,2013-01-10 06:30,10,6.15,6.15,6.13,6.13,80
,2013-01-10 07:00,10,6.12,6.12,6.05,6.07,578
,2013-01-10 07:30,10,6.05,6.13,6.03,6.09,992
,2013-01-10 08:00,10,6.09,6.1,6,6,1045
,2013-01-10 08:30,10,6,6.08,6,6.04,181
,2013-01-10 09:00,10,6.04,6.1,6.04,6.1,268
,2013-01-10 09:30,10,6.1,6.14,6.08,6.11,763
,2013-01-10 10:00,10,6.1,6.1,6.09,6.1,41
,2013-01-10 10:30,10,6.09,6.1,6.01,6.01,1213
,2013-01-11 01:00,11,6.03,6.03,5.98,6.03,287
,2013-01-11 01:30,11,6.01,6.04,6.01,6.03,252
,2013-01-11 02:00,11,6.03,6.03,5.97,5.98,697
,2013-01-11 02:30,11,5.97,5.98,5.95,5.98,457
,2013-01-11 03:00,11,5.98,6.05,5.98,6.02,636
,2013-01-11 03:30,11,6.04,6.11,6.02,6.02,723
,2013-01-11 04:00,11,6.02,6.02,5.93,5.98,1436
,2013-01-11 04:30,11,5.96,6,5.96,5.98,97
,2013-01-11 05:00,11,5.96,5.96,5.86,5.9,1017
,2013-01-11 05:30,11,5.91,5.97,5.91,5.96,196
,2013-01-11 06:00,11,5.96,5.96,5.93,5.94,255
,2013-01-11 06:30,11,5.95,5.98,5.95,5.98,661
,2013-01-11 07:00,11,5.95,5.97,5.95,5.96,31
,2013-01-11 07:30,11,5.96,6.02,5.96,6.02,848
,2013-01-11 08:00,11,6.02,6.02,5.94,5.94,364
,2013-01-11 08:30,11,5.93,5.95,5.91,5.95,380
,2013-01-11 09:00,11,5.94,5.94,5.86,5.88,1048
,2013-01-11 09:30,11,5.87,5.94,5.87,5.91,403
,2013-01-11 10:00,11,5.91,5.94,5.91,5.93,260
,2013-01-11 10:30,11,5.94,5.96,5.9,5.91,1187
,2013-01-14 01:00,14,5.85,5.96,5.85,5.92,256
,2013-01-14 01:30,14,5.92,5.93,5.92,5.93,65
,2013-01-14 02:00,14,5.92,5.93,5.88,5.89,158
,2013-01-14 02:30,14,5.89,5.93,5.88,5.92,391
,2013-01-14 03:00,14,5.92,5.93,5.82,5.82,946
,2013-01-14 03:30,14,5.82,5.83,5.77,5.81,1133
,2013-01-14 04:00,14,5.81,5.84,5.77,5.79,700
,2013-01-14 04:30,14,5.78,5.78,5.77,5.77,30
,2013-01-14 05:00,14,5.77,5.8,5.75,5.75,731
,2013-01-14 05:30,14,5.75,5.79,5.75,5.78,116
,2013-01-14 06:00,14,5.79,5.79,5.78,5.79,95
,2013-01-14 06:30,14,5.79,5.82,5.78,5.81,155
,2013-01-14 07:00,14,5.82,5.84,5.82,5.83,199
,2013-01-14 07:30,14,5.84,5.84,5.79,5.82,352
,2013-01-14 08:00,14,5.82,5.82,5.82,5.82,110
,2013-01-14 08:30,14,5.82,5.85,5.8,5.81,440
,2013-01-14 09:00,14,5.81,5.83,5.76,5.79,474
,2013-01-14 09:30,14,5.78,5.82,5.77,5.82,120
,2013-01-14 10:00,14,5.82,5.83,5.79,5.82,360
,2013-01-14 10:30,14,5.82,5.9,5.82,5.9,1094
,2013-01-15 01:00,15,5.93,5.94,5.76,5.89,152
,2013-01-15 01:30,15,5.88,5.88,5.83,5.88,553
,2013-01-15 02:00,15,5.87,5.91,5.85,5.9,303
,2013-01-15 02:30,15,5.89,6.09,5.88,6.06,2405
,2013-01-15 03:00,15,6.07,6.07,5.99,5.99,1201
,2013-01-15 03:30,15,5.99,6.02,5.96,5.97,433
,2013-01-15 04:00,15,5.99,6.09,5.99,6.04,986
,2013-01-15 04:30,15,6.04,6.04,6,6.01,138
,2013-01-15 05:00,15,6.03,6.03,5.96,5.96,331
,2013-01-15 05:30,15,5.96,5.97,5.95,5.97,332
,2013-01-15 06:00,15,5.99,5.99,5.97,5.97,10
,2013-01-15 06:30,15,5.96,5.98,5.96,5.98,117
,2013-01-15 07:00,15,5.99,6,5.96,5.99,53
,2013-01-15 07:30,15,5.99,6.06,5.99,6.06,431
,2013-01-15 08:00,15,6.06,6.09,6.05,6.06,403
,2013-01-15 08:30,15,6.06,6.07,6.06,6.07,79
,2013-01-15 09:00,15,6.07,6.14,6.07,6.13,952
,2013-01-15 09:30,15,6.12,6.2,6.12,6.15,909
,2013-01-15 10:00,15,6.15,6.16,6.09,6.09,259
,2013-01-15 10:30,15,6.09,6.12,6.05,6.08,497
,2013-01-16 01:00,16,6.05,6.17,6.05,6.13,275
,2013-01-16 01:30,16,6.11,6.11,6.07,6.08,253
,2013-01-16 02:00,16,6.1,6.15,6.1,6.1,301
,2013-01-16 02:30,16,6.1,6.12,6.09,6.12,303
,2013-01-16 03:00,16,6.12,6.12,6.06,6.06,278
,2013-01-16 03:30,16,6.05,6.08,6.02,6.08,537
,2013-01-16 04:00,16,6.09,6.09,5.98,6.02,1744
,2013-01-16 04:30,16,6.01,6.03,6,6.03,95
,2013-01-16 05:00,16,6.01,6.01,5.84,5.85,2225
,2013-01-16 05:30,16,5.86,5.93,5.85,5.92,650
,2013-01-16 06:00,16,5.91,5.91,5.85,5.88,690
,2013-01-16 06:30,16,5.88,5.88,5.79,5.81,414
,2013-01-16 07:00,16,5.81,5.82,5.75,5.82,1134
,2013-01-16 07:30,16,5.83,5.84,5.81,5.82,504
,2013-01-16 08:00,16,5.83,5.83,5.78,5.82,615
,2013-01-16 08:30,16,5.82,5.83,5.8,5.8,34
,2013-01-16 09:00,16,5.79,5.79,5.71,5.77,1169
,2013-01-16 09:30,16,5.78,5.78,5.72,5.76,282
,2013-01-16 10:00,16,5.77,5.79,5.74,5.75,211
,2013-01-16 10:30,16,5.75,5.76,5.63,5.65,1441
,2013-01-17 01:00,17,5.72,5.72,5.63,5.66,208
,2013-01-17 01:30,17,5.65,5.68,5.65,5.67,63
,2013-01-17 02:00,17,5.66,5.66,5.56,5.64,1128
,2013-01-17 02:30,17,5.63,5.64,5.59,5.63,355
,2013-01-17 03:00,17,5.6,5.68,5.59,5.68,526
,2013-01-17 03:30,17,5.67,5.68,5.64,5.65,291
,2013-01-17 04:00,17,5.64,5.64,5.57,5.61,925
,2013-01-17 04:30,17,5.61,5.65,5.61,5.65,240
,2013-01-17 05:00,17,5.65,5.65,5.62,5.64,238
,2013-01-17 05:30,17,5.63,5.66,5.63,5.66,148
,2013-01-17 06:00,17,5.66,5.67,5.65,5.65,245
,2013-01-17 06:30,17,5.65,5.65,5.58,5.58,378
,2013-01-17 07:00,17,5.6,5.64,5.6,5.64,183
,2013-01-17 07:30,17,5.64,5.71,5.64,5.69,660
,2013-01-17 08:00,17,5.68,5.68,5.65,5.65,487
,2013-01-17 08:30,17,5.66,5.67,5.65,5.65,163
,2013-01-17 09:00,17,5.64,5.64,5.62,5.63,213
,2013-01-17 09:30,17,5.62,5.63,5.56,5.58,643
,2013-01-17 10:00,17,5.6,5.63,5.6,5.6,119
,2013-01-17 10:30,17,5.59,5.64,5.58,5.6,716
,2013-01-18 01:00,18,5.67,5.69,5.56,5.56,162
,2013-01-18 01:30,18,5.56,5.6,5.56,5.58,52
,2013-01-18 02:00,18,5.59,5.6,5.59,5.59,22
,2013-01-18 02:30,18,5.58,5.61,5.54,5.54,386
,2013-01-18 03:00,18,5.54,5.56,5.54,5.56,108
,2013-01-18 03:30,18,5.56,5.57,5.47,5.52,659
,2013-01-18 04:00,18,5.53,5.53,5.14,5.25,5505
,2013-01-18 04:30,18,5.21,5.35,5.18,5.25,1980
,2013-01-18 05:00,18,5.25,5.3,5.23,5.3,349
,2013-01-18 05:30,18,5.3,5.32,5.26,5.27,173
,2013-01-18 06:00,18,5.26,5.26,5.11,5.15,1702
,2013-01-18 06:30,18,5.14,5.14,5.07,5.13,1319
,2013-01-18 07:00,18,5.12,5.15,5.05,5.13,742
,2013-01-18 07:30,18,5.12,5.17,5.1,5.14,432
,2013-01-18 08:00,18,5.13,5.17,5.11,5.15,428
,2013-01-18 08:30,18,5.16,5.19,5.14,5.15,167
,2013-01-18 09:00,18,5.14,5.14,5.08,5.09,372
,2013-01-18 09:30,18,5.1,5.1,5.09,5.1,25
,2013-01-18 10:00,18,5.11,5.16,5.06,5.11,281
,2013-01-18 10:30,18,5.11,5.14,5.08,5.11,476
,2013-01-21 01:00,21,5.19,5.19,4.9,5,682
,2013-01-21 01:30,21,5.02,5.08,5,5.07,244
,2013-01-21 02:00,21,5.07,5.08,4.85,4.85,1863
,2013-01-21 02:30,21,4.85,4.92,4.79,4.9,1211
,2013-01-21 03:00,21,4.9,4.94,4.88,4.89,572
,2013-01-21 03:30,21,4.89,4.9,4.86,4.87,341
,2013-01-21 04:00,21,4.92,4.95,4.86,4.93,1169
,2013-01-21 04:30,21,4.94,4.96,4.93,4.94,242
,2013-01-21 05:00,21,4.94,4.94,4.89,4.89,262
,2013-01-21 05:30,21,4.9,4.95,4.9,4.95,285
,2013-01-21 06:00,21,4.95,5.02,4.95,5.02,866
,2013-01-21 06:30,21,5.01,5.07,5.01,5.05,432
,2013-01-21 07:00,21,5.04,5.14,5.04,5.14,1037
,2013-01-21 07:30,21,5.13,5.13,5.05,5.05,118
,2013-01-21 08:00,21,5.07,5.07,5.05,5.05,109
,2013-01-21 08:30,21,5.05,5.16,5.05,5.15,1034
,2013-01-21 09:00,21,5.15,5.19,5.15,5.18,457
,2013-01-21 09:30,21,5.18,5.18,5.09,5.09,727
,2013-01-21 10:00,21,5.1,5.12,4.99,5.01,1193
,2013-01-21 10:30,21,5.01,5.03,4.89,4.95,2692
,2013-01-22 01:00,22,4.96,4.96,4.82,4.92,463
,2013-01-22 01:30,22,4.93,4.93,4.87,4.87,316
,2013-01-22 02:00,22,4.86,4.92,4.84,4.9,710
,2013-01-22 02:30,22,4.89,4.92,4.89,4.91,560
,2013-01-22 03:00,22,4.91,5.02,4.89,4.98,1349
,2013-01-22 03:30,22,4.97,5.03,4.96,4.98,1445
,2013-01-22 04:00,22,4.98,5.24,4.98,5.24,3996
,2013-01-22 04:30,22,5.24,5.4,5.24,5.3,3347
,2013-01-22 05:00,22,5.29,5.38,5.29,5.32,684
,2013-01-22 05:30,22,5.33,5.48,5.33,5.4,1355
,2013-01-22 06:00,22,5.39,5.43,5.37,5.4,241
,2013-01-22 06:30,22,5.4,5.45,5.38,5.4,635
,2013-01-22 07:00,22,5.42,5.42,5.38,5.38,27
,2013-01-22 07:30,22,5.38,5.43,5.33,5.43,435
,2013-01-22 08:00,22,5.43,5.44,5.37,5.4,108
,2013-01-22 08:30,22,5.39,5.4,5.34,5.34,77
,2013-01-22 09:00,22,5.35,5.4,5.34,5.38,246
,2013-01-22 09:30,22,5.35,5.35,5.24,5.31,1382
,2013-01-22 10:00,22,5.34,5.44,5.34,5.4,716
,2013-01-22 10:30,22,5.39,5.48,5.39,5.43,1716
,2013-01-23 01:00,23,5.49,5.57,5.49,5.56,968
,2013-01-23 01:30,23,5.54,5.54,5.43,5.45,408
,2013-01-23 02:00,23,5.46,5.47,5.39,5.39,532
,2013-01-23 02:30,23,5.37,5.39,5.21,5.23,2293
,2013-01-23 03:00,23,5.24,5.26,5.23,5.24,293
,2013-01-23 03:30,23,5.25,5.27,5.23,5.26,479
,2013-01-23 04:00,23,5.25,5.25,5.15,5.18,1522
,2013-01-23 04:30,23,5.18,5.19,5.15,5.16,505
,2013-01-23 05:00,23,5.17,5.2,5.14,5.16,82
,2013-01-23 05:30,23,5.16,5.16,5.06,5.08,1624
,2013-01-23 06:00,23,5.09,5.15,5.05,5.08,861
,2013-01-23 06:30,23,5.08,5.1,5.06,5.09,273
,2013-01-23 07:00,23,5.1,5.2,5.1,5.15,630
,2013-01-23 07:30,23,5.15,5.15,4.99,5.02,2353
,2013-01-23 08:00,23,5,5.04,5,5.04,260
,2013-01-23 08:30,23,5.04,5.05,4.96,5.02,1089
,2013-01-23 09:00,23,5.03,5.07,4.93,4.95,823
,2013-01-23 09:30,23,4.96,4.99,4.9,4.92,505
,2013-01-23 10:00,23,4.94,4.95,4.72,4.74,4263
,2013-01-23 10:30,23,4.74,4.74,4.6,4.61,2994
,2013-01-24 01:00,24,4.6,4.74,4.54,4.65,851
,2013-01-24 01:30,24,4.65,4.72,4.65,4.69,665
,2013-01-24 02:00,24,4.69,4.69,4.67,4.69,43
,2013-01-24 02:30,24,4.69,4.8,4.69,4.74,896
,2013-01-24 03:00,24,4.76,4.8,4.76,4.76,653
,2013-01-24 03:30,24,4.76,4.76,4.68,4.72,510
,2013-01-24 04:00,24,4.72,4.87,2.81,4.15,8848
,2013-01-24 04:30,24,4.1,4.19,3.91,4.08,2180
,2013-01-24 05:00,24,4.07,4.36,4.01,4.19,1358
,2013-01-24 05:30,24,4.18,4.2,4.06,4.14,495
,2013-01-24 06:00,24,4.12,4.18,4.05,4.18,257
,2013-01-24 06:30,24,4.18,4.25,4.18,4.25,571
,2013-01-24 07:00,24,4.25,4.44,4.25,4.33,1320
,2013-01-24 07:30,24,4.33,4.4,4.24,4.32,683
,2013-01-24 08:00,24,4.29,4.37,4.27,4.32,559
,2013-01-24 08:30,24,4.31,4.35,4.18,4.25,849
,2013-01-24 09:00,24,4.25,4.34,4.25,4.33,269
,2013-01-24 09:30,24,4.33,4.4,4.33,4.35,464
,2013-01-24 10:00,24,4.35,4.47,4.35,4.44,938
,2013-01-24 10:30,24,4.44,4.44,4.28,4.31,1612
,2013-01-25 01:00,25,4.35,4.38,4.04,4.22,741
,2013-01-25 01:30,25,4.24,4.27,4.15,4.23,237
,2013-01-25 02:00,25,4.23,4.23,4.07,4.1,975
,2013-01-25 02:30,25,4.09,4.15,4.07,4.13,810
,2013-01-25 03:00,25,4.14,4.2,4.14,4.14,350
,2013-01-25 03:30,25,4.16,4.16,4.06,4.08,896
,2013-01-25 04:00,25,4.08,4.15,3.91,4.09,4319
,2013-01-25 04:30,25,4.09,4.1,4.03,4.05,383
,2013-01-25 05:00,25,4.04,4.05,4.03,4.05,262
,2013-01-25 05:30,25,4.04,4.05,3.95,4,1195
,2013-01-25 06:00,25,4,4,3.87,3.91,1452
,2013-01-25 06:30,25,3.9,3.98,3.87,3.97,571
,2013-01-25 07:00,25,3.96,4.03,3.9,3.97,733
,2013-01-25 07:30,25,3.98,4.08,3.97,4.05,785
,2013-01-25 08:00,25,4.06,4.21,4,4.2,2209
,2013-01-25 08:30,25,4.22,4.23,4.12,4.14,513
,2013-01-25 09:00,25,4.13,4.23,4.1,4.1,750
,2013-01-25 09:30,25,4.12,4.21,4.12,4.15,315
,2013-01-25 10:00,25,4.14,4.22,4.12,4.16,740
,2013-01-25 10:30,25,4.17,4.19,4.08,4.1,837
,2013-01-25 11:00,25,4.13,4.13,4.13,4.13,1
,2013-01-28 01:00,28,4.2,4.45,4.07,4.17,538
,2013-01-28 01:30,28,4.18,4.18,4.03,4.06,331
,2013-01-28 02:00,28,4.06,4.07,4,4.05,1239
,2013-01-28 02:30,28,4.05,4.07,4.05,4.07,71
,2013-01-28 03:00,28,4.07,4.14,4.05,4.07,403
,2013-01-28 03:30,28,4.07,4.09,4.05,4.09,247
,2013-01-28 04:00,28,4.09,4.17,4.06,4.17,1229
,2013-01-28 04:30,28,4.17,4.17,4.14,4.17,385
,2013-01-28 05:00,28,4.17,4.17,4.13,4.13,73
,2013-01-28 05:30,28,4.15,4.16,4.1,4.14,196
,2013-01-28 06:00,28,4.11,4.11,4.05,4.09,241
,2013-01-28 06:30,28,4.08,4.13,4.07,4.13,121
,2013-01-28 07:00,28,4.13,4.17,4.11,4.17,149
,2013-01-28 07:30,28,4.17,4.2,4.17,4.19,573
,2013-01-28 08:00,28,4.18,4.28,4.18,4.21,1733
,2013-01-28 08:30,28,4.2,4.23,4.16,4.16,251
,2013-01-28 09:00,28,4.17,4.22,4.15,4.17,243
,2013-01-28 09:30,28,4.18,4.21,4.16,4.16,15
,2013-01-28 10:00,28,4.15,4.19,4.15,4.19,105
,2013-01-28 10:30,28,4.19,4.22,4.16,4.16,272
,2013-01-29 01:00,29,4.14,4.17,4.08,4.15,202
,2013-01-29 01:30,29,4.14,4.14,4.01,4.08,1154
,2013-01-29 02:00,29,4.08,4.13,3.95,4.04,2069
,2013-01-29 02:30,29,4.01,4.06,4,4.03,132
,2013-01-29 03:00,29,4.03,4.05,3.97,4,494
,2013-01-29 03:30,29,3.98,4,3.94,4,1346
,2013-01-29 04:00,29,4,4.04,3.99,4.02,903
,2013-01-29 04:30,29,4.01,4.03,3.97,4,390
,2013-01-29 05:00,29,3.98,4.03,3.98,4,190
,2013-01-29 05:30,29,4,4,3.97,3.99,41
,2013-01-29 06:00,29,3.97,4.02,3.97,3.98,282
,2013-01-29 06:30,29,3.99,4.02,3.98,4,45
,2013-01-29 07:00,29,4,4.04,4,4.02,245
,2013-01-29 07:30,29,4.02,4.07,4.02,4.05,1212
,2013-01-29 08:00,29,4.05,4.07,4.02,4.06,897
,2013-01-29 08:30,29,4.06,4.07,4.03,4.07,268
,2013-01-29 09:00,29,4.07,4.07,4.06,4.07,225
,2013-01-29 09:30,29,4.06,4.09,4.06,4.08,367
,2013-01-29 10:00,29,4.08,4.11,4.06,4.11,448
,2013-01-29 10:30,29,4.1,4.1,3.95,3.97,2761
,2013-01-30 01:00,30,4,4.02,3.89,3.93,690
,2013-01-30 01:30,30,3.92,3.95,3.9,3.92,153
,2013-01-30 02:00,30,3.92,3.92,3.85,3.9,916
,2013-01-30 02:30,30,3.9,3.93,3.89,3.92,296
,2013-01-30 03:00,30,3.88,3.9,3.85,3.9,458
,2013-01-30 03:30,30,3.89,3.9,3.86,3.86,565
,2013-01-30 04:00,30,3.85,3.9,3.78,3.82,1706
,2013-01-30 04:30,30,3.79,3.81,3.72,3.81,850
,2013-01-30 05:00,30,3.81,3.81,3.78,3.79,120
,2013-01-30 05:30,30,3.79,3.8,3.76,3.8,259
,2013-01-30 06:00,30,3.79,3.8,3.76,3.8,266
,2013-01-30 06:30,30,3.8,3.81,3.73,3.76,296
,2013-01-30 07:00,30,3.73,3.79,3.72,3.79,291
,2013-01-30 07:30,30,3.73,3.78,3.73,3.78,26
,2013-01-30 08:00,30,3.75,3.78,3.73,3.76,191
,2013-01-30 08:30,30,3.75,3.75,3.69,3.73,348
,2013-01-30 09:00,30,3.73,3.78,3.73,3.75,209
,2013-01-30 09:30,30,3.75,3.76,3.69,3.76,392
,2013-01-30 10:00,30,3.75,3.82,3.75,3.79,871
,2013-01-30 10:30,30,3.79,3.83,3.75,3.8,2090
,2013-01-31 01:00,31,3.78,3.84,3.72,3.79,114
,2013-01-31 01:30,31,3.78,3.79,3.7,3.78,275
,2013-01-31 02:00,31,3.73,3.75,3.72,3.74,104
,2013-01-31 02:30,31,3.74,3.75,3.53,3.6,2218
,2013-01-31 03:00,31,3.6,3.65,3.6,3.65,409
,2013-01-31 03:30,31,3.64,3.65,3.55,3.59,595
,2013-01-31 04:00,31,3.59,3.6,3.54,3.6,1142
,2013-01-31 04:30,31,3.6,3.6,3.6,3.6,6
,2013-01-31 05:00,31,3.59,3.61,3.57,3.58,255
,2013-01-31 05:30,31,3.6,3.6,3.54,3.58,161
,2013-01-31 06:00,31,3.58,3.59,3.54,3.59,383
,2013-01-31 06:30,31,3.57,3.6,3.55,3.57,234
,2013-01-31 07:00,31,3.59,3.59,3.51,3.57,875
,2013-01-31 07:30,31,3.57,3.58,3.53,3.55,458
,2013-01-31 08:00,31,3.52,3.54,3.48,3.53,884
,2013-01-31 08:30,31,3.53,3.54,3.5,3.51,595
,2013-01-31 09:00,31,3.48,3.48,3.4,3.43,1750
,2013-01-31 09:30,31,3.41,3.47,3.38,3.44,353
,2013-01-31 10:00,31,3.41,3.44,3.4,3.41,360
,2013-01-31 10:30,31,3.41,3.5,3.4,3.41,1134
,2013-02-01 01:00,1,3.49,3.55,3.3,3.42,315
,2013-02-01 01:30,1,3.42,3.43,3.36,3.39,795
,2013-02-01 02:00,1,3.39,3.44,3.39,3.44,351
,2013-02-01 02:30,1,3.42,3.42,3.39,3.4,365
,2013-02-01 03:00,1,3.38,3.41,3.28,3.32,1606
,2013-02-01 03:30,1,3.33,3.36,3.26,3.35,1952
,2013-02-01 04:00,1,3.35,3.36,3.22,3.3,1877
,2013-02-01 04:30,1,3.3,3.38,3.3,3.38,778
,2013-02-01 05:00,1,3.38,3.86,3.37,3.79,5392
,2013-02-01 05:30,1,3.74,3.74,3.62,3.69,889
,2013-02-01 06:00,1,3.67,3.8,3.67,3.75,1541
,2013-02-01 06:30,1,3.75,4.18,3.74,4.02,4384
,2013-02-01 07:00,1,4.02,4.15,3.97,4.15,1012
,2013-02-01 07:30,1,4.15,4.35,4.11,4.22,2283
,2013-02-01 08:00,1,4.21,4.21,4,4.04,1598
,2013-02-01 08:30,1,4.06,4.14,4.05,4.06,309
,2013-02-01 09:00,1,4.07,4.07,4,4,602
,2013-02-01 09:30,1,4.04,4.14,4.04,4.14,342
,2013-02-01 10:00,1,4.13,4.2,4.08,4.2,367
,2013-02-01 10:30,1,4.2,4.4,4.2,4.27,2088
,2013-02-04 01:00,4,4.29,4.31,4.15,4.15,1242
,2013-02-04 01:30,4,4.16,4.23,4.11,4.15,762
,2013-02-04 02:00,4,4.13,4.17,4.06,4.1,535
,2013-02-04 02:30,4,4.09,4.13,4.07,4.13,475
,2013-02-04 03:00,4,4.13,4.18,4.07,4.13,884
,2013-02-04 03:30,4,4.12,4.17,4.08,4.12,492
,2013-02-04 04:00,4,4.12,4.35,4.12,4.27,2523
,2013-02-04 04:30,4,4.27,4.29,4.2,4.2,830
,2013-02-04 05:00,4,4.24,4.26,4.1,4.11,1295
,2013-02-04 05:30,4,4.1,4.19,4.1,4.18,135
,2013-02-04 06:00,4,4.19,4.2,4.18,4.2,192
,2013-02-04 06:30,4,4.2,4.35,4.2,4.35,1181
,2013-02-04 07:00,4,4.35,4.4,4.27,4.3,1423
,2013-02-04 07:30,4,4.31,4.31,4.29,4.29,371
,2013-02-04 08:00,4,4.28,4.36,4.27,4.35,441
,2013-02-04 08:30,4,4.36,4.55,4.36,4.49,2823
,2013-02-04 09:00,4,4.48,4.61,4.48,4.57,1326
,2013-02-04 09:30,4,4.57,4.6,4.53,4.58,828
,2013-02-04 10:00,4,4.58,4.62,4.54,4.54,1416
,2013-02-04 10:30,4,4.55,4.56,4.28,4.29,4746
,2013-02-05 01:00,5,4.3,4.3,4.03,4.14,1994
,2013-02-05 01:30,5,4.13,4.2,4.11,4.17,456
,2013-02-05 02:00,5,4.17,4.18,4.14,4.14,186
,2013-02-05 02:30,5,4.14,4.14,4.05,4.11,1723
,2013-02-05 03:00,5,4.12,4.2,4.1,4.12,421
,2013-02-05 03:30,5,4.14,4.19,4.13,4.18,615
,2013-02-05 04:00,5,4.17,4.32,4.16,4.28,4893
,2013-02-05 04:30,5,4.28,4.36,4.25,4.29,1124
,2013-02-05 05:00,5,4.29,4.35,4.25,4.25,991
,2013-02-05 05:30,5,4.3,4.34,4.29,4.33,316
,2013-02-05 06:00,5,4.33,4.46,4.33,4.45,1248
,2013-02-05 06:30,5,4.46,4.51,4.38,4.43,1156
,2013-02-05 07:00,5,4.42,4.45,4.35,4.44,1313
,2013-02-05 07:30,5,4.44,4.44,4.34,4.34,382
,2013-02-05 08:00,5,4.34,4.39,4.32,4.37,1004
,2013-02-05 08:30,5,4.36,4.43,4.34,4.41,1670
,2013-02-05 09:00,5,4.41,4.54,4.41,4.49,2110
,2013-02-05 09:30,5,4.5,4.51,4.43,4.48,727
,2013-02-05 10:00,5,4.47,4.51,4.44,4.5,720
,2013-02-05 10:30,5,4.5,4.5,4.37,4.42,1379
,2013-02-06 01:00,6,4.42,4.48,4.41,4.45,449
,2013-02-06 01:30,6,4.46,4.6,4.46,4.55,1555
,2013-02-06 02:00,6,4.55,4.59,4.46,4.57,1309
,2013-02-06 02:30,6,4.59,4.62,4.56,4.58,1131
,2013-02-06 03:00,6,4.59,4.71,4.59,4.61,1707
,2013-02-06 03:30,6,4.62,4.76,4.57,4.74,1264
,2013-02-06 04:00,6,4.74,4.75,4.65,4.65,918
,2013-02-06 04:30,6,4.66,4.67,4.63,4.67,114
,2013-02-06 05:00,6,4.67,4.68,4.66,4.66,93
,2013-02-06 05:30,6,4.66,4.74,4.66,4.74,522
,2013-02-06 06:00,6,4.72,4.73,4.67,4.67,171
,2013-02-06 06:30,6,4.67,4.69,4.57,4.6,737
,2013-02-06 07:00,6,4.59,4.6,4.38,4.4,3749
,2013-02-06 07:30,6,4.39,4.45,4.34,4.4,1275
,2013-02-06 08:00,6,4.39,4.46,4.36,4.42,1231
,2013-02-06 08:30,6,4.42,4.42,4.32,4.33,565
,2013-02-06 09:00,6,4.33,4.33,4.2,4.22,1493
,2013-02-06 09:30,6,4.22,4.27,4.22,4.27,387
,2013-02-06 10:00,6,4.26,4.26,4.2,4.21,404
,2013-02-06 10:30,6,4.23,4.23,4.15,4.16,1444
,2013-02-07 01:00,7,4.18,4.2,4.16,4.19,355
,2013-02-07 01:30,7,4.19,4.2,4.15,4.17,595
,2013-02-07 02:00,7,4.18,4.35,4.18,4.35,1376
,2013-02-07 02:30,7,4.35,4.36,4.24,4.24,673
,2013-02-07 03:00,7,4.24,4.31,4.24,4.3,828
,2013-02-07 03:30,7,4.3,4.33,4.28,4.31,550
,2013-02-07 04:00,7,4.31,4.38,4.16,4.22,3890
,2013-02-07 04:30,7,4.21,4.24,4.16,4.2,1483
,2013-02-07 05:00,7,4.2,4.23,4.19,4.2,268
,2013-02-07 05:30,7,4.21,4.28,4.15,4.17,2283
,2013-02-07 06:00,7,4.19,4.2,4.17,4.17,619
,2013-02-07 06:30,7,4.17,4.17,4.11,4.14,1024
,2013-02-07 07:00,7,4.12,4.14,4.08,4.14,1074
,2013-02-07 07:30,7,4.14,4.16,4.11,4.15,339
,2013-02-07 08:00,7,4.14,4.25,4.13,4.2,1027
,2013-02-07 08:30,7,4.18,4.26,4.18,4.21,411
,2013-02-07 09:00,7,4.26,4.26,4.23,4.25,183
,2013-02-07 09:30,7,4.23,4.25,4.19,4.25,200
,2013-02-07 10:00,7,4.25,4.27,4.25,4.26,392
,2013-02-07 10:30,7,4.27,4.27,4.18,4.18,2479
,2013-02-08 01:00,8,4.3,4.39,4.3,4.33,1102
,2013-02-08 01:30,8,4.32,4.32,4.27,4.28,452
,2013-02-08 02:00,8,4.28,4.33,4.27,4.29,528
,2013-02-08 02:30,8,4.27,4.3,4.26,4.29,222
,2013-02-08 03:00,8,4.3,4.32,4.28,4.32,207
,2013-02-08 03:30,8,4.34,4.42,4.32,4.4,795
,2013-02-08 04:00,8,4.43,4.5,4.37,4.47,1151
,2013-02-08 04:30,8,4.46,4.47,4.43,4.46,210
,2013-02-08 05:00,8,4.47,4.48,4.4,4.44,419
,2013-02-08 05:30,8,4.45,4.5,4.45,4.48,526
,2013-02-08 06:00,8,4.49,4.56,4.48,4.56,1308
,2013-02-08 06:30,8,4.56,4.57,4.48,4.53,972
,2013-02-08 07:00,8,4.53,4.6,4.53,4.56,901
,2013-02-08 07:30,8,4.59,4.6,4.51,4.54,847
,2013-02-08 08:00,8,4.55,4.55,4.47,4.52,1126
,2013-02-08 08:30,8,4.5,4.53,4.44,4.47,367
,2013-02-08 09:00,8,4.46,4.47,4.4,4.44,823
,2013-02-08 09:30,8,4.43,4.47,4.43,4.46,179
,2013-02-08 10:00,8,4.45,4.51,4.44,4.51,408
,2013-02-08 10:30,8,4.49,4.57,4.49,4.56,823
,2013-02-11 01:00,11,4.55,4.55,4.37,4.42,313
,2013-02-11 01:30,11,4.44,4.48,4.43,4.45,430
,2013-02-11 02:00,11,4.44,4.44,4.39,4.4,766
,2013-02-11 02:30,11,4.41,4.42,4.38,4.38,553
,2013-02-11 03:00,11,4.38,4.38,4.31,4.35,629
,2013-02-11 03:30,11,4.35,4.43,4.34,4.4,984
,2013-02-11 04:00,11,4.4,4.42,4.3,4.38,1679
,2013-02-11 04:30,11,4.37,4.38,4.35,4.37,193
,2013-02-11 05:00,11,4.35,4.35,4.23,4.24,602
,2013-02-11 05:30,11,4.23,4.34,4.22,4.33,510
,2013-02-11 06:00,11,4.33,4.36,4.32,4.35,450
,2013-02-11 06:30,11,4.33,4.43,4.32,4.43,1075
,2013-02-11 07:00,11,4.43,4.45,4.38,4.43,850
,2013-02-11 07:30,11,4.44,4.48,4.43,4.47,1780
,2013-02-11 08:00,11,4.48,4.51,4.42,4.47,1182
,2013-02-11 08:30,11,4.48,4.48,4.41,4.43,273
,2013-02-11 09:00,11,4.45,4.45,4.36,4.42,719
,2013-02-11 09:30,11,4.43,4.48,4.41,4.48,257
,2013-02-11 10:00,11,4.48,4.51,4.46,4.48,776
,2013-02-11 10:30,11,4.48,4.5,4.46,4.47,1059
,2013-02-12 01:00,12,4.47,4.58,4.43,4.55,1920
,2013-02-12 01:30,12,4.55,4.55,4.5,4.51,267
,2013-02-12 02:00,12,4.51,4.52,4.5,4.52,273
,2013-02-12 02:30,12,4.51,4.51,4.5,4.5,92
,2013-02-12 03:00,12,4.51,4.6,4.5,4.59,965
,2013-02-12 03:30,12,4.58,4.58,4.51,4.55,592
,2013-02-12 04:00,12,4.55,4.67,4.55,4.65,1748
,2013-02-12 04:30,12,4.67,4.7,4.64,4.65,1034
,2013-02-12 05:00,12,4.65,4.69,4.6,4.6,435
,2013-02-12 05:30,12,4.62,4.62,4.61,4.62,236
,2013-02-12 06:00,12,4.64,4.67,4.63,4.66,191
,2013-02-12 06:30,12,4.65,4.72,4.65,4.69,930
,2013-02-12 07:00,12,4.7,4.7,4.62,4.65,440
,2013-02-12 07:30,12,4.64,4.71,4.61,4.69,294
,2013-02-12 08:00,12,4.67,4.69,4.6,4.67,720
,2013-02-12 08:30,12,4.66,4.69,4.62,4.64,645
,2013-02-12 09:00,12,4.65,4.66,4.55,4.61,1486
,2013-02-12 09:30,12,4.61,4.63,4.58,4.61,99
,2013-02-12 10:00,12,4.61,4.61,4.56,4.58,575
,2013-02-12 10:30,12,4.59,4.62,4.56,4.58,1169
,2013-02-13 01:00,13,4.55,4.6,4.55,4.56,342
,2013-02-13 01:30,13,4.57,4.72,4.56,4.66,1835
,2013-02-13 02:00,13,4.65,4.74,4.62,4.69,2076
,2013-02-13 02:30,13,4.7,4.7,4.63,4.63,551
,2013-02-13 03:00,13,4.63,4.65,4.61,4.65,347
,2013-02-13 03:30,13,4.65,4.7,4.64,4.7,751
,2013-02-13 04:00,13,4.69,4.78,4.69,4.76,1907
,2013-02-13 04:30,13,4.76,4.8,4.74,4.77,969
,2013-02-13 05:00,13,4.78,4.79,4.72,4.75,721
,2013-02-13 05:30,13,4.75,4.86,4.75,4.82,2266
,2013-02-13 06:00,13,4.82,4.84,4.8,4.83,498
,2013-02-13 06:30,13,4.82,4.88,4.8,4.88,1167
,2013-02-13 07:00,13,4.88,4.98,4.84,4.95,1802
,2013-02-13 07:30,13,4.94,5.02,4.94,5.02,3021
,2013-02-13 08:00,13,5.03,5.06,4.96,5.03,1478
,2013-02-13 08:30,13,5.02,5.11,5.02,5.08,877
,2013-02-13 09:00,13,5.07,5.07,4.99,5,999
,2013-02-13 09:30,13,5,5.09,5,5.09,570
,2013-02-13 10:00,13,5.07,5.17,5.03,5.15,1132
,2013-02-13 10:30,13,5.15,5.26,5.14,5.23,2763
,2013-02-14 01:00,14,5.2,5.3,5.12,5.18,706
,2013-02-14 01:30,14,5.18,5.4,5.14,5.32,2200
,2013-02-14 02:00,14,5.32,5.4,5.31,5.38,1123
,2013-02-14 02:30,14,5.35,5.35,5.22,5.23,1747
,2013-02-14 03:00,14,5.23,5.24,5.15,5.18,1106
,2013-02-14 03:30,14,5.17,5.25,5.14,5.19,711
,2013-02-14 04:00,14,5.19,5.2,5.05,5.13,1789
,2013-02-14 04:30,14,5.13,5.13,5.05,5.11,862
,2013-02-14 05:00,14,5.11,5.11,5.06,5.07,302
,2013-02-14 05:30,14,5.06,5.11,5.05,5.11,265
,2013-02-14 06:00,14,5.11,5.15,5.11,5.15,594
,2013-02-14 06:30,14,5.15,5.17,5.15,5.17,412
,2013-02-14 07:00,14,5.17,5.37,5.17,5.33,2396
,2013-02-14 07:30,14,5.31,5.33,5.29,5.29,119
,2013-02-14 08:00,14,5.3,5.4,5.28,5.4,838
,2013-02-14 08:30,14,5.39,5.44,5.34,5.39,839
,2013-02-14 09:00,14,5.39,5.41,5.34,5.34,437
,2013-02-14 09:30,14,5.35,5.35,5.26,5.31,809
,2013-02-14 10:00,14,5.31,5.34,5.28,5.32,146
,2013-02-14 10:30,14,5.34,5.4,5.21,5.23,1871
,2013-02-15 01:00,15,5.23,5.23,5.15,5.2,283
,2013-02-15 01:30,15,5.15,5.2,5.15,5.15,514
,2013-02-15 02:00,15,5.15,5.16,5.08,5.11,524
,2013-02-15 02:30,15,5.13,5.2,5.13,5.18,405
,2013-02-15 03:00,15,5.2,5.2,5.09,5.12,668
,2013-02-15 03:30,15,5.11,5.17,5.11,5.14,602
,2013-02-15 04:00,15,5.15,5.24,5.08,5.23,2078
,2013-02-15 04:30,15,5.24,5.26,5.2,5.23,482
,2013-02-15 05:00,15,5.24,5.24,5.11,5.13,979
,2013-02-15 05:30,15,5.17,5.2,5.17,5.19,207
,2013-02-15 06:00,15,5.19,5.19,5.18,5.18,18
,2013-02-15 06:30,15,5.2,5.22,5.19,5.21,385
,2013-02-15 07:00,15,5.2,5.2,5.18,5.19,135
,2013-02-15 07:30,15,5.19,5.21,5.19,5.21,1109
,2013-02-15 08:00,15,5.21,5.21,5.13,5.18,1442
,2013-02-15 08:30,15,5.16,5.2,5.14,5.2,395
,2013-02-15 09:00,15,5.21,5.21,5.18,5.21,395
,2013-02-15 09:30,15,5.18,5.2,5.17,5.19,257
,2013-02-15 10:00,15,5.2,5.25,5.2,5.22,203
,2013-02-15 10:30,15,5.22,5.23,5.17,5.2,978
,2013-02-18 01:00,18,5.27,5.27,5.1,5.12,649
,2013-02-18 01:30,18,5.11,5.17,5.1,5.17,382
,2013-02-18 02:00,18,5.18,5.22,5.18,5.2,267
,2013-02-18 02:30,18,5.19,5.28,5.19,5.28,1494
,2013-02-18 03:00,18,5.28,5.29,5.24,5.26,597
,2013-02-18 03:30,18,5.27,5.27,5.2,5.27,704
,2013-02-18 04:00,18,5.27,5.32,5.27,5.29,405
,2013-02-18 04:30,18,5.29,5.34,5.29,5.31,847
,2013-02-18 05:00,18,5.32,5.33,5.3,5.3,240
,2013-02-18 05:30,18,5.3,5.34,5.3,5.3,125
,2013-02-18 06:00,18,5.32,5.34,5.32,5.34,14
,2013-02-18 06:30,18,5.34,5.38,5.32,5.38,222
,2013-02-18 07:00,18,5.38,5.44,5.38,5.43,1205
,2013-02-18 07:30,18,5.42,5.5,5.42,5.49,1238
,2013-02-18 08:00,18,5.46,5.49,5.44,5.48,521
,2013-02-18 08:30,18,5.49,5.52,5.44,5.46,913
,2013-02-18 09:00,18,5.46,5.47,5.34,5.44,812
,2013-02-18 09:30,18,5.43,5.43,5.3,5.4,1275
,2013-02-18 10:00,18,5.37,5.38,5.34,5.36,302
,2013-02-18 10:30,18,5.34,5.34,5.04,5.07,2583
,2013-02-19 01:00,19,5.13,5.19,4.7,4.8,2227
,2013-02-19 01:30,19,4.83,4.94,4.79,4.9,2098
,2013-02-19 02:00,19,4.9,5.17,4.8,4.95,3575
,2013-02-19 02:30,19,4.94,4.94,4.09,4.65,6197
,2013-02-19 03:00,19,4.62,4.64,4.42,4.59,2178
,2013-02-19 03:30,19,4.6,4.7,4.52,4.52,1811
,2013-02-19 04:00,19,4.52,4.64,4.45,4.57,1720
,2013-02-19 04:30,19,4.58,4.58,4.4,4.44,1693
,2013-02-19 05:00,19,4.44,4.56,4.44,4.55,375
,2013-02-19 05:30,19,4.54,4.57,4.52,4.52,294
,2013-02-19 06:00,19,4.51,4.51,4.41,4.49,421
,2013-02-19 06:30,19,4.5,4.54,4.41,4.52,946
,2013-02-19 07:00,19,4.52,4.6,4.49,4.49,920
,2013-02-19 07:30,19,4.55,4.6,4.54,4.58,473
,2013-02-19 08:00,19,4.57,4.68,4.57,4.62,1087
,2013-02-19 08:30,19,4.65,4.67,4.62,4.64,160
,2013-02-19 09:00,19,4.64,4.69,4.6,4.66,1050
,2013-02-19 09:30,19,4.66,4.74,4.66,4.73,714
,2013-02-19 10:00,19,4.73,4.8,4.66,4.7,935
,2013-02-19 10:30,19,4.7,4.78,4.65,4.68,1871
,2013-02-20 01:00,20,4.71,4.85,4.67,4.67,414
,2013-02-20 01:30,20,4.68,4.73,4.65,4.66,179
,2013-02-20 02:00,20,4.7,4.81,4.65,4.77,865
,2013-02-20 02:30,20,4.8,4.81,4.75,4.75,369
,2013-02-20 03:00,20,4.75,4.88,4.73,4.82,403
,2013-02-20 03:30,20,4.83,4.9,4.83,4.88,1002
,2013-02-20 04:00,20,4.86,4.92,4.84,4.92,349
,2013-02-20 04:30,20,4.9,4.92,4.88,4.88,83
,2013-02-20 05:00,20,4.89,4.89,4.73,4.82,1427
,2013-02-20 05:30,20,4.86,4.96,4.86,4.96,357
,2013-02-20 06:00,20,4.96,4.97,4.78,4.82,2079
,2013-02-20 06:30,20,4.84,4.86,4.8,4.82,583
,2013-02-20 07:00,20,4.86,4.91,4.85,4.85,449
,2013-02-20 07:30,20,4.88,4.88,4.83,4.86,713
,2013-02-20 08:00,20,4.88,4.88,4.86,4.86,104
,2013-02-20 08:30,20,4.87,4.93,4.87,4.89,557
,2013-02-20 09:00,20,4.89,4.93,4.88,4.91,610
,2013-02-20 09:30,20,4.92,4.96,4.89,4.9,443
,2013-02-20 10:00,20,4.9,4.99,4.86,4.97,1977
,2013-02-20 10:30,20,4.97,5,4.94,4.95,1440
,2013-02-21 01:00,21,4.94,4.95,4.84,4.86,922
,2013-02-21 01:30,21,4.86,4.9,4.82,4.89,395
,2013-02-21 02:00,21,4.87,4.93,4.87,4.9,358
,2013-02-21 02:30,21,4.91,4.91,4.82,4.87,1155
,2013-02-21 03:00,21,4.86,4.88,4.85,4.87,214
,2013-02-21 03:30,21,4.85,4.85,4.8,4.84,900
,2013-02-21 04:00,21,4.85,4.86,4.78,4.81,906
,2013-02-21 04:30,21,4.82,4.84,4.81,4.83,141
,2013-02-21 05:00,21,4.82,4.9,4.82,4.88,719
,2013-02-21 05:30,21,4.88,4.99,4.87,4.97,1015
,2013-02-21 06:00,21,4.99,5.12,4.98,5.11,1778
,2013-02-21 06:30,21,5.11,5.15,5.04,5.07,1950
,2013-02-21 07:00,21,5.06,5.17,5.06,5.11,899
,2013-02-21 07:30,21,5.11,5.28,5.11,5.19,2555
,2013-02-21 08:00,21,5.2,5.25,5.18,5.24,782
,2013-02-21 08:30,21,5.23,5.38,5.23,5.25,1880
,2013-02-21 09:00,21,5.25,5.33,5.25,5.33,430
,2013-02-21 09:30,21,5.3,5.36,5.3,5.35,501
,2013-02-21 10:00,21,5.37,5.39,5.31,5.39,919
,2013-02-21 10:30,21,5.39,5.41,5.26,5.26,1627
,2013-02-22 01:00,22,5.21,5.35,5.18,5.19,159
,2013-02-22 01:30,22,5.19,5.25,5.19,5.24,126
,2013-02-22 02:00,22,5.23,5.3,5.23,5.27,600
,2013-02-22 02:30,22,5.27,5.3,5.27,5.29,369
,2013-02-22 03:00,22,5.3,5.33,5.26,5.26,452
,2013-02-22 03:30,22,5.27,5.28,5.15,5.19,1111
,2013-02-22 04:00,22,5.18,5.18,4.8,5.08,5135
,2013-02-22 04:30,22,5.03,5.03,4.93,5.02,1128
,2013-02-22 05:00,22,5.03,5.1,5,5.05,767
,2013-02-22 05:30,22,5.06,5.12,5.06,5.1,264
,2013-02-22 06:00,22,5.09,5.13,5.06,5.12,229
,2013-02-22 06:30,22,5.11,5.16,5.11,5.16,100
,2013-02-22 07:00,22,5.16,5.2,5.15,5.18,222
,2013-02-22 07:30,22,5.19,5.22,5.17,5.18,255
,2013-02-22 08:00,22,5.16,5.22,5.15,5.22,355
,2013-02-22 08:30,22,5.22,5.31,5.2,5.29,1105
,2013-02-22 09:00,22,5.27,5.28,5.19,5.19,247
,2013-02-22 09:30,22,5.2,5.22,5.15,5.21,122
,2013-02-22 10:00,22,5.24,5.24,5.18,5.22,14
,2013-02-22 10:30,22,5.19,5.2,5.17,5.18,740
,2013-02-25 01:00,25,5.21,5.21,5.1,5.19,6
,2013-02-25 01:30,25,5.15,5.16,5,5.04,493
,2013-02-25 02:00,25,5.05,5.07,5,5.01,834
,2013-02-25 02:30,25,5.01,5.04,4.98,5,332
,2013-02-25 03:00,25,4.99,5,4.95,5,509
,2013-02-25 03:30,25,4.99,4.99,4.91,4.95,560
,2013-02-25 04:00,25,4.95,5.07,4.92,5.07,1280
,2013-02-25 04:30,25,5.06,5.06,4.99,5,206
,2013-02-25 05:00,25,5.03,5.07,5,5,629
,2013-02-25 05:30,25,4.99,4.99,4.77,4.87,3107
,2013-02-25 06:00,25,4.85,4.89,4.76,4.82,997
,2013-02-25 06:30,25,4.8,4.89,4.78,4.89,462
,2013-02-25 07:00,25,4.88,4.92,4.85,4.92,291
,2013-02-25 07:30,25,4.92,4.92,4.86,4.89,453
,2013-02-25 08:00,25,4.89,4.96,4.88,4.9,318
,2013-02-25 08:30,25,4.9,4.94,4.8,4.83,778
,2013-02-25 09:00,25,4.85,4.88,4.84,4.84,131
,2013-02-25 09:30,25,4.83,4.83,4.55,4.59,4920
,2013-02-25 10:00,25,4.59,4.62,4.53,4.59,1089
,2013-02-25 10:30,25,4.6,4.61,4.51,4.57,1074
,2013-02-26 01:00,26,4.45,4.45,4.27,4.37,1893
,2013-02-26 01:30,26,4.37,4.42,4.33,4.33,1330
,2013-02-26 02:00,26,4.32,4.4,4.17,4.29,3062
,2013-02-26 02:30,26,4.29,4.39,4.29,4.29,599
,2013-02-26 03:00,26,4.29,4.35,4.29,4.34,440
,2013-02-26 03:30,26,4.33,4.35,4.23,4.25,1486
,2013-02-26 04:00,26,4.26,4.34,4.25,4.34,345
,2013-02-26 04:30,26,4.34,4.39,4.34,4.39,455
,2013-02-26 05:00,26,4.37,4.37,4.36,4.36,76
,2013-02-26 05:30,26,4.35,4.41,4.34,4.4,1029
,2013-02-26 06:00,26,4.39,4.39,4.37,4.38,199
,2013-02-26 06:30,26,4.36,4.36,4.34,4.35,229
,2013-02-26 07:00,26,4.36,4.41,4.32,4.34,393
,2013-02-26 07:30,26,4.34,4.38,4.31,4.35,512
,2013-02-26 08:00,26,4.37,4.49,4.35,4.48,1500
,2013-02-26 08:30,26,4.48,4.51,4.42,4.47,752
,2013-02-26 09:00,26,4.48,4.48,4.35,4.42,706
,2013-02-26 09:30,26,4.4,4.45,4.34,4.44,608
,2013-02-26 10:00,26,4.42,4.42,4.3,4.3,639
,2013-02-26 10:30,26,4.31,4.32,4.26,4.28,1248
,2013-02-27 01:00,27,4.29,4.31,4.25,4.3,259
,2013-02-27 01:30,27,4.3,4.3,4.22,4.27,673
,2013-02-27 02:00,27,4.28,4.31,4.25,4.25,242
,2013-02-27 02:30,27,4.28,4.28,4.25,4.26,96
,2013-02-27 03:00,27,4.26,4.29,4.23,4.27,348
,2013-02-27 03:30,27,4.26,4.31,4.24,4.31,1670
,2013-02-27 04:00,27,4.31,4.4,4.31,4.36,2410
,2013-02-27 04:30,27,4.33,4.36,4.33,4.36,332
,2013-02-27 05:00,27,4.36,4.38,4.36,4.37,254
,2013-02-27 05:30,27,4.36,4.38,4.33,4.38,257
,2013-02-27 06:00,27,4.37,4.46,4.37,4.43,1205
,2013-02-27 06:30,27,4.43,4.48,4.41,4.44,427
,2013-02-27 07:00,27,4.44,4.44,4.4,4.4,149
,2013-02-27 07:30,27,4.41,4.44,4.41,4.44,105
,2013-02-27 08:00,27,4.43,4.48,4.43,4.47,715
,2013-02-27 08:30,27,4.44,4.46,4.36,4.4,835
,2013-02-27 09:00,27,4.41,4.49,4.39,4.49,1279
,2013-02-27 09:30,27,4.48,4.49,4.42,4.42,532
,2013-02-27 10:00,27,4.42,4.47,4.4,4.43,300
,2013-02-27 10:30,27,4.44,4.48,4.43,4.46,563
,2013-02-28 01:00,28,4.44,4.44,4.4,4.42,40
,2013-02-28 01:30,28,4.42,4.44,4.35,4.4,464
,2013-02-28 02:00,28,4.41,4.43,4.41,4.41,284
,2013-02-28 02:30,28,4.42,4.47,4.41,4.46,608
,2013-02-28 03:00,28,4.47,4.47,4.4,4.44,432
,2013-02-28 03:30,28,4.42,4.5,4.42,4.49,599
,2013-02-28 04:00,28,4.49,4.54,4.44,4.53,1617
,2013-02-28 04:30,28,4.53,4.53,4.48,4.52,194
,2013-02-28 05:00,28,4.52,4.53,4.5,4.53,361
,2013-02-28 05:30,28,4.53,4.56,4.51,4.54,371
,2013-02-28 06:00,28,4.54,4.54,4.52,4.52,111
,2013-02-28 06:30,28,4.54,4.57,4.54,4.57,797
,2013-02-28 07:00,28,4.57,4.58,4.56,4.56,281
,2013-02-28 07:30,28,4.58,4.62,4.58,4.61,688
,2013-02-28 08:00,28,4.61,4.66,4.57,4.59,1008
,2013-02-28 08:30,28,4.59,4.63,4.58,4.61,337
,2013-02-28 09:00,28,4.61,4.63,4.59,4.62,90
,2013-02-28 09:30,28,4.62,4.83,4.62,4.77,3431
,2013-02-28 10:00,28,4.79,5.03,4.74,4.84,2925
,2013-02-28 10:30,28,4.84,4.94,4.83,4.91,2197
,2013-03-01 01:00,1,4.85,4.99,4.8,4.84,560
,2013-03-01 01:30,1,4.85,4.87,4.82,4.86,1025
,2013-03-01 02:00,1,4.87,4.88,4.82,4.82,190
,2013-03-01 02:30,1,4.82,4.82,4.73,4.74,1177
,2013-03-01 03:00,1,4.75,4.78,4.75,4.76,360
,2013-03-01 03:30,1,4.76,4.79,4.75,4.77,594
,2013-03-01 04:00,1,4.77,4.85,4.74,4.85,1772
,2013-03-01 04:30,1,4.83,4.85,4.8,4.82,420
,2013-03-01 05:00,1,4.82,4.82,4.7,4.7,2231
,2013-03-01 05:30,1,4.7,4.82,4.7,4.82,874
,2013-03-01 06:00,1,4.82,4.96,4.82,4.89,1507
,2013-03-01 06:30,1,4.89,4.9,4.8,4.83,383
,2013-03-01 07:00,1,4.82,4.84,4.81,4.84,209
,2013-03-01 07:30,1,4.85,4.85,4.76,4.8,536
,2013-03-01 08:00,1,4.79,4.79,4.72,4.78,716
,2013-03-01 08:30,1,4.78,4.8,4.75,4.79,141
,2013-03-01 09:00,1,4.78,4.84,4.78,4.81,311
,2013-03-01 09:30,1,4.82,4.83,4.76,4.82,396
,2013-03-01 10:00,1,4.82,4.83,4.71,4.74,571
,2013-03-01 10:30,1,4.74,4.79,4.61,4.61,1914
,2013-03-01 11:00,1,4.61,4.61,4.61,4.61,4
,2013-03-04 01:00,4,4.6,4.9,4.59,4.8,649
,2013-03-04 01:30,4,4.79,4.8,4.66,4.68,459
,2013-03-04 02:00,4,4.66,4.71,4.63,4.67,351
,2013-03-04 02:30,4,4.69,4.71,4.69,4.71,142
,2013-03-04 03:00,4,4.71,4.79,4.71,4.77,556
,2013-03-04 03:30,4,4.74,4.75,4.72,4.73,517
,2013-03-04 04:00,4,4.7,4.71,4.65,4.68,1117
,2013-03-04 04:30,4,4.68,4.73,4.68,4.73,127
,2013-03-04 05:00,4,4.69,4.69,4.67,4.67,123
,2013-03-04 05:30,4,4.67,4.72,4.65,4.69,248
,2013-03-04 06:00,4,4.7,4.71,4.7,4.71,9
,2013-03-04 06:30,4,4.72,4.72,4.69,4.69,260
,2013-03-04 07:00,4,4.68,4.72,4.67,4.72,152
,2013-03-04 07:30,4,4.72,4.74,4.72,4.73,253
,2013-03-04 08:00,4,4.72,4.74,4.72,4.73,148
,2013-03-04 08:30,4,4.74,4.74,4.72,4.74,306
,2013-03-04 09:00,4,4.74,4.74,4.68,4.73,252
,2013-03-04 09:30,4,4.72,4.72,4.69,4.7,279
,2013-03-04 10:00,4,4.69,4.69,4.65,4.67,546
,2013-03-04 10:30,4,4.65,4.67,4.61,4.63,1086
,2013-03-05 01:00,5,4.58,4.68,4.57,4.57,465
,2013-03-05 01:30,5,4.59,4.61,4.52,4.61,727
,2013-03-05 02:00,5,4.6,4.64,4.58,4.6,394
,2013-03-05 02:30,5,4.6,4.6,4.58,4.58,109
,2013-03-05 03:00,5,4.57,4.57,4.47,4.55,1749
,2013-03-05 03:30,5,4.55,4.56,4.54,4.56,362
,2013-03-05 04:00,5,4.55,4.58,4.53,4.56,1022
,2013-03-05 04:30,5,4.57,4.59,4.57,4.58,522
,2013-03-05 05:00,5,4.58,4.59,4.57,4.58,328
,2013-03-05 05:30,5,4.57,4.59,4.52,4.52,699
,2013-03-05 06:00,5,4.54,4.55,4.54,4.54,60
,2013-03-05 06:30,5,4.54,4.55,4.52,4.53,173
,2013-03-05 07:00,5,4.53,4.53,4.45,4.49,793
,2013-03-05 07:30,5,4.47,4.51,4.46,4.49,350
,2013-03-05 08:00,5,4.49,4.54,4.43,4.53,989
,2013-03-05 08:30,5,4.53,4.55,4.52,4.54,503
,2013-03-05 09:00,5,4.53,4.54,4.48,4.53,373
,2013-03-05 09:30,5,4.53,4.53,4.37,4.42,882
,2013-03-05 10:00,5,4.4,4.42,4.32,4.32,1085
,2013-03-05 10:30,5,4.32,4.33,4.18,4.26,2559
,2013-03-06 01:00,6,4.3,4.32,4.25,4.27,583
,2013-03-06 01:30,6,4.29,4.3,4.27,4.28,199
,2013-03-06 02:00,6,4.28,4.35,4.28,4.35,446
,2013-03-06 02:30,6,4.33,4.34,4.3,4.33,649
,2013-03-06 03:00,6,4.32,4.33,4.28,4.33,1489
,2013-03-06 03:30,6,4.34,4.39,4.33,4.37,941
,2013-03-06 04:00,6,4.38,4.44,4.36,4.42,776
,2013-03-06 04:30,6,4.41,4.41,4.37,4.39,544
,2013-03-06 05:00,6,4.4,4.47,4.4,4.45,363
,2013-03-06 05:30,6,4.44,4.46,4.42,4.46,350
,2013-03-06 06:00,6,4.46,4.46,4.4,4.43,442
,2013-03-06 06:30,6,4.43,4.47,4.43,4.45,258
,2013-03-06 07:00,6,4.44,4.44,4.4,4.44,474
,2013-03-06 07:30,6,4.44,4.48,4.4,4.43,638
,2013-03-06 08:00,6,4.44,4.46,4.42,4.44,298
,2013-03-06 08:30,6,4.42,4.44,4.35,4.35,635
,2013-03-06 09:00,6,4.34,4.45,4.33,4.33,1259
,2013-03-06 09:30,6,4.34,4.38,4.31,4.33,259
,2013-03-06 10:00,6,4.33,4.34,4.26,4.26,1037
,2013-03-06 10:30,6,4.25,4.3,4.25,4.28,1294
,2013-03-07 01:00,7,4.25,4.3,4.24,4.26,22
,2013-03-07 01:30,7,4.28,4.28,4.19,4.23,735
,2013-03-07 02:00,7,4.24,4.29,4.24,4.29,461
,2013-03-07 02:30,7,4.28,4.28,4.2,4.22,398
,2013-03-07 03:00,7,4.23,4.24,4.19,4.23,338
,2013-03-07 03:30,7,4.23,4.23,4.17,4.19,683
,2013-03-07 04:00,7,4.17,4.29,4.16,4.25,1385
,2013-03-07 04:30,7,4.25,4.26,4.17,4.22,690
,2013-03-07 05:00,7,4.22,4.22,4.19,4.2,118
,2013-03-07 05:30,7,4.19,4.22,4.16,4.22,486
,2013-03-07 06:00,7,4.21,4.23,4.17,4.23,140
,2013-03-07 06:30,7,4.23,4.3,4.23,4.3,879
,2013-03-07 07:00,7,4.29,4.4,4.27,4.36,1139
,2013-03-07 07:30,7,4.36,4.36,4.28,4.3,342
,2013-03-07 08:00,7,4.33,4.37,4.33,4.35,327
,2013-03-07 08:30,7,4.36,4.36,4.26,4.3,221
,2013-03-07 09:00,7,4.29,4.3,4.28,4.29,71
,2013-03-07 09:30,7,4.28,4.33,4.23,4.33,706
,2013-03-07 10:00,7,4.32,4.33,4.28,4.33,57
,2013-03-07 10:30,7,4.33,4.34,4.27,4.29,1035
,2013-03-08 01:00,8,4.3,4.32,4.27,4.27,116
,2013-03-08 01:30,8,4.27,4.3,4.27,4.28,78
,2013-03-08 02:00,8,4.28,4.31,4.28,4.31,45
,2013-03-08 02:30,8,4.32,4.32,4.23,4.26,301
,2013-03-08 03:00,8,4.24,4.24,4.13,4.17,1235
,2013-03-08 03:30,8,4.15,4.23,4.13,4.2,1417
,2013-03-08 04:00,8,4.22,4.28,4.2,4.28,962
,2013-03-08 04:30,8,4.25,4.27,4.23,4.23,284
,2013-03-08 05:00,8,4.23,4.25,4.22,4.24,224
,2013-03-08 05:30,8,4.24,4.25,4.2,4.2,137
,2013-03-08 06:00,8,4.22,4.25,4.22,4.25,89
,2013-03-08 06:30,8,4.25,4.25,4.22,4.22,72
,2013-03-08 07:00,8,4.22,4.22,4.17,4.22,562
,2013-03-08 07:30,8,4.23,4.25,4.2,4.25,146
,2013-03-08 08:00,8,4.24,4.25,4.18,4.2,455
,2013-03-08 08:30,8,4.18,4.24,4.18,4.23,158
,2013-03-08 09:00,8,4.22,4.27,4.22,4.26,678
,2013-03-08 09:30,8,4.27,4.29,4.25,4.28,170
,2013-03-08 10:00,8,4.27,4.29,4.25,4.25,86
,2013-03-08 10:30,8,4.25,4.29,4.25,4.26,828
,2013-03-11 02:00,11,4.29,4.29,4.11,4.2,857
,2013-03-11 02:30,11,4.19,4.2,4.16,4.17,228
,2013-03-11 03:00,11,4.17,4.17,4.15,4.17,73
,2013-03-11 03:30,11,4.19,4.2,4.15,4.18,651
,2013-03-11 04:00,11,4.18,4.19,4.16,4.19,129
,2013-03-11 04:30,11,4.18,4.18,4.13,4.15,340
,2013-03-11 05:00,11,4.15,4.16,4.06,4.12,1040
,2013-03-11 05:30,11,4.11,4.12,4.05,4.09,1026
,2013-03-11 06:00,11,4.09,4.09,4,4.04,2664
,2013-03-11 06:30,11,4.03,4.04,3.97,4.02,576
,2013-03-11 07:00,11,4.03,4.04,4.02,4.03,353
,2013-03-11 07:30,11,4.04,4.04,4,4.01,445
,2013-03-11 08:00,11,3.99,4,3.94,3.97,1203
,2013-03-11 08:30,11,3.98,4.01,3.96,3.98,711
,2013-03-11 09:00,11,3.98,3.98,3.94,3.98,404
,2013-03-11 09:30,11,3.98,4,3.95,3.98,293
,2013-03-11 10:00,11,3.98,4.05,3.97,4.04,453
,2013-03-11 10:30,11,4.04,4.05,4.03,4.03,106
,2013-03-11 11:00,11,4.03,4.04,3.95,4,246
,2013-03-11 11:30,11,3.97,4,3.93,3.95,537
,2013-03-12 02:00,12,3.98,4,3.9,3.92,587
,2013-03-12 02:30,12,3.92,3.93,3.86,3.9,501
,2013-03-12 03:00,12,3.9,3.93,3.89,3.92,546
,2013-03-12 03:30,12,3.92,3.95,3.91,3.94,465
,2013-03-12 04:00,12,3.94,3.95,3.89,3.91,332
,2013-03-12 04:30,12,3.91,3.91,3.82,3.85,1123
,2013-03-12 05:00,12,3.85,3.85,3.71,3.84,2678
,2013-03-12 05:30,12,3.84,3.86,3.83,3.83,878
,2013-03-12 06:00,12,3.82,3.86,3.82,3.86,213
,2013-03-12 06:30,12,3.87,3.87,3.83,3.83,98
,2013-03-12 07:00,12,3.83,3.84,3.81,3.81,353
,2013-03-12 07:30,12,3.82,3.84,3.82,3.83,114
,2013-03-12 08:00,12,3.84,3.84,3.83,3.83,39
,2013-03-12 08:30,12,3.84,3.85,3.8,3.85,477
,2013-03-12 09:00,12,3.81,3.83,3.72,3.82,1123
,2013-03-12 09:30,12,3.81,3.84,3.79,3.8,146
,2013-03-12 10:00,12,3.8,3.83,3.77,3.83,117
,2013-03-12 10:30,12,3.8,3.82,3.8,3.82,56
,2013-03-12 11:00,12,3.82,3.82,3.77,3.79,146
,2013-03-12 11:30,12,3.77,3.77,3.72,3.73,832
,2013-03-13 02:00,13,3.68,3.8,3.68,3.76,347
,2013-03-13 02:30,13,3.76,3.79,3.75,3.79,486
,2013-03-13 03:00,13,3.77,3.88,3.75,3.85,2303
,2013-03-13 03:30,13,3.85,3.86,3.83,3.84,395
,2013-03-13 04:00,13,3.84,3.84,3.73,3.77,1341
,2013-03-13 04:30,13,3.79,3.8,3.75,3.78,200
,2013-03-13 05:00,13,3.75,3.75,3.67,3.74,2261
,2013-03-13 05:30,13,3.73,3.74,3.68,3.69,335
,2013-03-13 06:00,13,3.7,3.71,3.63,3.66,668
,2013-03-13 06:30,13,3.65,3.66,3.63,3.64,416
,2013-03-13 07:00,13,3.63,3.65,3.63,3.63,20
,2013-03-13 07:30,13,3.63,3.66,3.57,3.66,645
,2013-03-13 08:00,13,3.65,3.66,3.6,3.61,134
,2013-03-13 08:30,13,3.6,3.61,3.59,3.6,244
,2013-03-13 09:00,13,3.59,3.59,3.45,3.53,2010
,2013-03-13 09:30,13,3.52,3.57,3.52,3.55,362
,2013-03-13 10:00,13,3.56,3.56,3.5,3.53,510
,2013-03-13 10:30,13,3.51,3.54,3.51,3.52,146
,2013-03-13 11:00,13,3.51,3.55,3.49,3.55,572
,2013-03-13 11:30,13,3.53,3.56,3.49,3.49,545
,2013-03-14 02:00,14,3.52,3.58,3.5,3.51,128
,2013-03-14 02:30,14,3.51,3.54,3.45,3.48,745
,2013-03-14 03:00,14,3.46,3.54,3.45,3.51,535
,2013-03-14 03:30,14,3.51,3.51,3.45,3.48,310
,2013-03-14 04:00,14,3.47,3.52,3.47,3.49,640
,2013-03-14 04:30,14,3.5,3.54,3.48,3.51,627
,2013-03-14 05:00,14,3.49,3.5,3.45,3.5,1307
,2013-03-14 05:30,14,3.5,3.89,3.5,3.83,4276
,2013-03-14 06:00,14,3.82,4.23,3.75,3.97,3600
,2013-03-14 06:30,14,3.97,3.99,3.87,3.93,856
,2013-03-14 07:00,14,3.93,3.98,3.9,3.94,635
,2013-03-14 07:30,14,3.9,3.93,3.87,3.92,226
,2013-03-14 08:00,14,3.9,3.96,3.89,3.94,300
,2013-03-14 08:30,14,3.94,3.94,3.78,3.83,1252
,2013-03-14 09:00,14,3.82,3.84,3.76,3.81,758
,2013-03-14 09:30,14,3.8,3.83,3.8,3.82,152
,2013-03-14 10:00,14,3.8,3.8,3.65,3.73,1576
,2013-03-14 10:30,14,3.74,3.77,3.71,3.75,193
,2013-03-14 11:00,14,3.75,3.76,3.69,3.75,403
,2013-03-14 11:30,14,3.74,3.8,3.66,3.72,1537
,2013-03-15 02:00,15,3.7,3.73,3.6,3.68,188
,2013-03-15 02:30,15,3.7,3.7,3.56,3.65,386
,2013-03-15 03:00,15,3.65,3.65,3.58,3.65,843
,2013-03-15 03:30,15,3.64,3.67,3.64,3.66,232
,2013-03-15 04:00,15,3.67,3.68,3.64,3.64,357
,2013-03-15 04:30,15,3.65,3.66,3.6,3.65,808
,2013-03-15 05:00,15,3.63,3.65,3.58,3.63,2194
,2013-03-15 05:30,15,3.63,3.67,3.63,3.67,302
,2013-03-15 06:00,15,3.67,3.75,3.64,3.72,741
,2013-03-15 06:30,15,3.74,3.8,3.73,3.75,503
,2013-03-15 07:00,15,3.75,3.78,3.72,3.74,389
,2013-03-15 07:30,15,3.76,3.76,3.71,3.71,877
,2013-03-15 08:00,15,3.71,3.78,3.71,3.78,424
,2013-03-15 08:30,15,3.76,3.79,3.76,3.79,163
,2013-03-15 09:00,15,3.79,3.83,3.73,3.76,1497
,2013-03-15 09:30,15,3.75,3.77,3.75,3.77,130
,2013-03-15 10:00,15,3.77,3.84,3.75,3.84,747
,2013-03-15 10:30,15,3.8,3.8,3.78,3.8,65
,2013-03-15 11:00,15,3.78,3.8,3.77,3.77,113
,2013-03-15 11:30,15,3.77,3.79,3.77,3.77,502
,2013-03-18 02:00,18,3.71,3.71,3.65,3.68,301
,2013-03-18 02:30,18,3.68,3.68,3.57,3.62,1641
,2013-03-18 03:00,18,3.62,3.62,3.58,3.58,273
,2013-03-18 03:30,18,3.59,3.63,3.58,3.62,146
,2013-03-18 04:00,18,3.62,3.64,3.61,3.64,253
,2013-03-18 04:30,18,3.65,3.65,3.6,3.6,579
,2013-03-18 05:00,18,3.6,3.61,3.53,3.57,1635
,2013-03-18 05:30,18,3.57,3.59,3.57,3.59,186
,2013-03-18 06:00,18,3.6,3.63,3.6,3.63,101
,2013-03-18 06:30,18,3.63,3.64,3.61,3.62,221
,2013-03-18 07:00,18,3.62,3.62,3.6,3.62,340
,2013-03-18 07:30,18,3.63,3.63,3.62,3.62,165
,2013-03-18 08:00,18,3.62,3.62,3.61,3.61,44
,2013-03-18 08:30,18,3.61,3.61,3.55,3.55,414
,2013-03-18 09:00,18,3.55,3.58,3.55,3.58,47
,2013-03-18 09:30,18,3.58,3.68,3.58,3.6,1400
,2013-03-18 10:00,18,3.59,3.62,3.59,3.62,43
,2013-03-18 10:30,18,3.62,3.64,3.59,3.6,131
,2013-03-18 11:00,18,3.62,3.63,3.57,3.6,379
,2013-03-18 11:30,18,3.6,3.6,3.53,3.53,767
,2013-03-19 02:00,19,3.48,3.55,3.45,3.5,702
,2013-03-19 02:30,19,3.49,3.54,3.49,3.5,635
,2013-03-19 03:00,19,3.5,3.54,3.48,3.51,381
,2013-03-19 03:30,19,3.5,3.51,3.41,3.44,1569
,2013-03-19 04:00,19,3.44,3.49,3.43,3.46,859
,2013-03-19 04:30,19,3.43,3.47,3.41,3.47,507
,2013-03-19 05:00,19,3.45,3.5,3.43,3.5,540
,2013-03-19 05:30,19,3.5,3.5,3.44,3.47,477
,2013-03-19 06:00,19,3.45,3.49,3.45,3.49,99
,2013-03-19 06:30,19,3.47,3.49,3.45,3.47,255
,2013-03-19 07:00,19,3.47,3.49,3.45,3.46,363
,2013-03-19 07:30,19,3.47,3.48,3.47,3.47,40
,2013-03-19 08:00,19,3.48,3.49,3.45,3.48,392
,2013-03-19 08:30,19,3.46,3.49,3.44,3.49,444
,2013-03-19 09:00,19,3.46,3.51,3.41,3.48,1476
,2013-03-19 09:30,19,3.48,3.48,3.45,3.48,75
,2013-03-19 10:00,19,3.49,3.51,3.49,3.51,335
,2013-03-19 10:30,19,3.51,3.52,3.45,3.48,483
,2013-03-19 11:00,19,3.48,3.51,3.48,3.51,212
,2013-03-19 11:30,19,3.5,3.54,3.5,3.51,1042
,2013-03-20 02:00,20,3.48,3.56,3.48,3.56,181
,2013-03-20 02:30,20,3.57,3.68,3.57,3.6,851
,2013-03-20 03:00,20,3.6,3.73,3.6,3.67,1085
,2013-03-20 03:30,20,3.66,3.68,3.63,3.67,282
,2013-03-20 04:00,20,3.67,3.67,3.64,3.64,127
,2013-03-20 04:30,20,3.64,3.65,3.61,3.63,449
,2013-03-20 05:00,20,3.64,3.65,3.57,3.65,598
,2013-03-20 05:30,20,3.63,3.68,3.62,3.68,192
,2013-03-20 06:00,20,3.68,3.69,3.67,3.69,301
,2013-03-20 06:30,20,3.69,3.74,3.69,3.73,1106
,2013-03-20 07:00,20,3.73,3.73,3.72,3.72,76
,2013-03-20 07:30,20,3.72,3.72,3.7,3.7,164
,2013-03-20 08:00,20,3.7,3.74,3.7,3.72,430
,2013-03-20 08:30,20,3.73,3.76,3.73,3.74,927
,2013-03-20 09:00,20,3.75,3.76,3.68,3.72,983
,2013-03-20 09:30,20,3.71,3.75,3.67,3.67,1039
,2013-03-20 10:00,20,3.7,3.76,3.7,3.74,1056
,2013-03-20 10:30,20,3.74,3.79,3.73,3.77,877
,2013-03-20 11:00,20,3.78,3.91,3.78,3.9,1660
,2013-03-20 11:30,20,3.92,4,3.89,3.97,1748
,2013-03-21 02:00,21,4.03,4.03,3.87,3.95,610
,2013-03-21 02:30,21,3.93,3.94,3.92,3.93,150
,2013-03-21 03:00,21,3.93,4.15,3.88,4.06,2930
,2013-03-21 03:30,21,4.06,4.1,4.02,4.05,500
,2013-03-21 04:00,21,4.04,4.05,4.03,4.05,296
,2013-03-21 04:30,21,4.05,4.14,4.03,4.08,1018
,2013-03-21 05:00,21,4.13,4.2,4.09,4.11,2268
,2013-03-21 05:30,21,4.12,4.13,4.09,4.09,290
,2013-03-21 06:00,21,4.1,4.17,4.1,4.15,219
,2013-03-21 06:30,21,4.15,4.33,4.14,4.25,2331
,2013-03-21 07:00,21,4.25,4.35,4.25,4.32,510
,2013-03-21 07:30,21,4.32,4.39,4.31,4.36,882
,2013-03-21 08:00,21,4.34,4.34,4.26,4.28,949
,2013-03-21 08:30,21,4.28,4.34,4.25,4.34,425
,2013-03-21 09:00,21,4.33,4.36,4.26,4.35,654
,2013-03-21 09:30,21,4.35,4.37,4.31,4.37,462
,2013-03-21 10:00,21,4.35,4.35,4.25,4.27,770
,2013-03-21 10:30,21,4.3,4.55,4.29,4.51,1818
,2013-03-21 11:00,21,4.51,4.53,4.48,4.5,559
,2013-03-22 02:00,22,4.34,4.45,4.31,4.37,203
,2013-03-22 02:30,22,4.37,4.53,4.36,4.53,1034
,2013-03-22 03:00,22,4.52,4.52,4.45,4.45,462
,2013-03-22 03:30,22,4.43,4.51,4.37,4.51,728
,2013-03-22 04:00,22,4.48,4.48,4.44,4.47,191
,2013-03-22 04:30,22,4.46,4.5,4.4,4.45,675
,2013-03-22 05:00,22,4.44,4.44,4.3,4.3,2823
,2013-03-22 05:30,22,4.29,4.29,4.22,4.28,794
,2013-03-22 06:00,22,4.27,4.31,4.27,4.29,258
,2013-03-22 06:30,22,4.29,4.32,4.27,4.28,362
,2013-03-22 07:00,22,4.28,4.29,4.21,4.22,711
,2013-03-22 07:30,22,4.22,4.27,4.2,4.27,308
,2013-03-22 08:00,22,4.26,4.26,4.23,4.23,190
,2013-03-22 08:30,22,4.23,4.29,4.23,4.25,17
,2013-03-22 09:00,22,4.26,4.33,4.26,4.33,307
,2013-03-22 09:30,22,4.33,4.34,4.27,4.28,564
,2013-03-22 10:00,22,4.3,4.3,4.3,4.3,151
,2013-03-22 10:30,22,4.31,4.32,4.29,4.3,223
,2013-03-22 11:00,22,4.3,4.3,4.18,4.18,1032
,2013-03-22 11:30,22,4.18,4.2,4.11,4.18,1582
,2013-03-25 02:00,25,4.29,4.29,4.15,4.15,12
,2013-03-25 02:30,25,4.18,4.25,4.18,4.2,528
,2013-03-25 03:00,25,4.21,4.21,4.17,4.17,260
,2013-03-25 03:30,25,4.19,4.2,4.17,4.2,276
,2013-03-25 04:00,25,4.21,4.25,4.21,4.25,398
,2013-03-25 04:30,25,4.24,4.25,4.2,4.23,797
,2013-03-25 05:00,25,4.27,4.35,4.21,4.27,1568
,2013-03-25 05:30,25,4.3,4.35,4.27,4.35,758
,2013-03-25 06:00,25,4.35,4.39,4.35,4.37,523
,2013-03-25 06:30,25,4.38,4.48,4.38,4.43,1492
,2013-03-25 07:00,25,4.42,4.46,4.38,4.39,660
,2013-03-25 07:30,25,4.42,4.43,4.38,4.4,170
,2013-03-25 08:00,25,4.4,4.4,4.32,4.38,883
,2013-03-25 08:30,25,4.36,4.4,4.36,4.39,404
,2013-03-25 09:00,25,4.39,4.41,4.34,4.36,347
,2013-03-25 09:30,25,4.34,4.4,4.34,4.39,280
,2013-03-25 10:00,25,4.4,4.48,4.39,4.44,921
,2013-03-25 10:30,25,4.45,4.59,4.44,4.58,1254
,2013-03-25 11:00,25,4.58,4.59,4.47,4.59,719
,2013-03-25 11:30,25,4.59,4.59,4.47,4.47,871
,2013-03-26 02:00,26,4.46,4.46,4.4,4.42,116
,2013-03-26 02:30,26,4.46,4.6,4.46,4.56,1947
,2013-03-26 03:00,26,4.57,4.58,4.54,4.54,623
,2013-03-26 03:30,26,4.54,4.57,4.51,4.57,348
,2013-03-26 04:00,26,4.57,4.75,4.56,4.67,1603
,2013-03-26 04:30,26,4.69,4.69,4.61,4.61,668
,2013-03-26 05:00,26,4.61,4.76,4.58,4.71,1840
,2013-03-26 05:30,26,4.72,4.77,4.72,4.76,557
,2013-03-26 06:00,26,4.76,4.8,4.76,4.76,628
,2013-03-26 06:30,26,4.79,4.9,4.76,4.81,1124
,2013-03-26 07:00,26,4.81,4.84,4.73,4.74,675
,2013-03-26 07:30,26,4.75,4.77,4.73,4.77,214
,2013-03-26 08:00,26,4.76,4.82,4.76,4.8,243
,2013-03-26 08:30,26,4.8,4.8,4.72,4.77,658
,2013-03-26 09:00,26,4.79,4.82,4.59,4.64,1629
,2013-03-26 09:30,26,4.65,4.7,4.61,4.69,678
,2013-03-26 10:00,26,4.7,4.72,4.63,4.69,565
,2013-03-26 10:30,26,4.69,4.7,4.63,4.64,405
,2013-03-26 11:00,26,4.64,4.67,4.52,4.56,1967
,2013-03-26 11:30,26,4.55,4.66,4.53,4.63,1559
,2013-03-27 02:00,27,4.6,4.75,4.53,4.75,600
,2013-03-27 02:30,27,4.75,4.81,4.73,4.79,402
,2013-03-27 03:00,27,4.78,4.97,4.73,4.95,1662
,2013-03-27 03:30,27,4.97,4.98,4.87,4.87,818
,2013-03-27 04:00,27,4.9,4.95,4.88,4.9,194
,2013-03-27 04:30,27,4.9,4.92,4.83,4.85,1295
,2013-03-27 05:00,27,4.85,4.87,4.75,4.83,894
,2013-03-27 05:30,27,4.84,4.85,4.75,4.77,810
,2013-03-27 06:00,27,4.78,4.8,4.73,4.74,442
,2013-03-27 06:30,27,4.74,4.75,4.68,4.69,427
,2013-03-27 07:00,27,4.69,4.74,4.65,4.66,708
,2013-03-27 07:30,27,4.66,4.71,4.65,4.67,449
,2013-03-27 08:00,27,4.68,4.81,4.67,4.75,955
,2013-03-27 08:30,27,4.75,4.75,4.7,4.75,494
,2013-03-27 09:00,27,4.76,4.82,4.74,4.82,353
,2013-03-27 09:30,27,4.83,4.84,4.74,4.8,424
,2013-03-27 10:00,27,4.79,4.83,4.78,4.82,375
,2013-03-27 10:30,27,4.82,4.97,4.82,4.97,2327
,2013-03-27 11:00,27,4.96,5.02,4.92,5.02,1603
,2013-03-27 11:30,27,5.03,5.04,4.92,4.93,1890
,2013-03-28 02:00,28,4.87,5,4.86,4.92,380
,2013-03-28 02:30,28,4.92,4.92,4.82,4.88,506
,2013-03-28 03:00,28,4.86,4.93,4.8,4.88,1499
,2013-03-28 03:30,28,4.89,4.9,4.84,4.85,302
,2013-03-28 04:00,28,4.85,4.86,4.81,4.83,362
,2013-03-28 04:30,28,4.83,4.84,4.79,4.82,608
,2013-03-28 05:00,28,4.83,4.91,4.83,4.91,1036
,2013-03-28 05:30,28,4.91,4.93,4.86,4.93,455
,2013-03-28 06:00,28,4.93,4.93,4.91,4.93,240
,2013-03-28 06:30,28,4.93,5,4.93,4.98,1665
,2013-03-28 07:00,28,4.98,5.01,4.97,4.98,1038
,2013-03-28 07:30,28,4.98,4.98,4.96,4.97,126
,2013-03-28 08:00,28,4.97,5,4.95,5,396
,2013-03-28 08:30,28,5,5.01,4.99,5.01,304
,2013-03-28 09:00,28,5.01,5.02,4.98,4.99,245
,2013-03-28 09:30,28,4.99,5.02,4.99,5.02,471
,2013-03-28 10:00,28,5.01,5.02,4.99,5,300
,2013-03-28 10:30,28,5.01,5.01,4.93,4.93,431
,2013-03-28 11:00,28,4.95,4.95,4.75,4.75,1440
,2013-03-28 11:30,28,4.77,4.87,4.75,4.78,998
,2013-04-02 01:00,2,4.75,4.85,4.65,4.65,371
,2013-04-02 01:30,2,4.69,4.72,4.65,4.7,322
,2013-04-02 02:00,2,4.7,4.71,4.63,4.65,362
,2013-04-02 02:30,2,4.65,4.66,4.64,4.65,180
,2013-04-02 03:00,2,4.67,4.68,4.65,4.67,279
,2013-04-02 03:30,2,4.66,4.66,4.57,4.6,647
,2013-04-02 04:00,2,4.6,4.6,4.52,4.56,1261
,2013-04-02 04:30,2,4.58,4.58,4.56,4.58,248
,2013-04-02 05:00,2,4.56,4.64,4.56,4.62,616
,2013-04-02 05:30,2,4.63,4.67,4.62,4.62,284
,2013-04-02 06:00,2,4.61,4.61,4.6,4.6,241
,2013-04-02 06:30,2,4.61,4.61,4.57,4.58,156
,2013-04-02 07:00,2,4.6,4.66,4.6,4.66,173
,2013-04-02 07:30,2,4.67,4.72,4.65,4.66,935
,2013-04-02 08:00,2,4.66,4.72,4.66,4.69,90
,2013-04-02 08:30,2,4.69,4.79,4.69,4.77,686
,2013-04-02 09:00,2,4.79,4.79,4.73,4.75,433
,2013-04-02 09:30,2,4.75,4.75,4.7,4.7,260
,2013-04-02 10:00,2,4.7,4.93,4.69,4.92,1529
,2013-04-02 10:30,2,4.92,4.98,4.9,4.98,1464
,2013-04-03 01:00,3,5.02,5.12,4.96,5,795
,2013-04-03 01:30,3,5,5.04,4.97,4.99,248
,2013-04-03 02:00,3,5,5.06,5,5.06,792
,2013-04-03 02:30,3,5.07,5.08,5.01,5.05,128
,2013-04-03 03:00,3,5.04,5.1,5.04,5.1,1307
,2013-04-03 03:30,3,5.1,5.13,5.04,5.04,533
,2013-04-03 04:00,3,5.05,5.1,5.04,5.09,209
,2013-04-03 04:30,3,5.09,5.09,5.06,5.06,76
,2013-04-03 05:00,3,5.09,5.09,5.05,5.06,204
,2013-04-03 05:30,3,5.06,5.06,5.02,5.06,367
,2013-04-03 06:00,3,5.07,5.11,5.04,5.09,670
,2013-04-03 06:30,3,5.11,5.12,5.04,5.04,218
,2013-04-03 07:00,3,5.07,5.09,5.04,5.09,307
,2013-04-03 07:30,3,5.09,5.15,5.08,5.12,561
,2013-04-03 08:00,3,5.13,5.15,5.05,5.1,1026
,2013-04-03 08:30,3,5.1,5.1,4.94,4.97,1877
,2013-04-03 09:00,3,4.96,5.03,4.96,5.02,726
,2013-04-03 09:30,3,5.01,5.01,4.97,4.98,489
,2013-04-03 10:00,3,4.98,4.99,4.95,4.97,238
,2013-04-03 10:30,3,4.97,4.98,4.9,4.9,2059
,2013-04-04 01:00,4,4.93,4.94,4.87,4.93,482
,2013-04-04 01:30,4,4.93,4.93,4.86,4.87,340
,2013-04-04 02:00,4,4.86,4.86,4.8,4.84,743
,2013-04-04 02:30,4,4.85,4.88,4.84,4.87,302
,2013-04-04 03:00,4,4.86,4.87,4.81,4.83,362
,2013-04-04 03:30,4,4.82,4.83,4.78,4.83,956
,2013-04-04 04:00,4,4.84,4.87,4.78,4.86,1356
,2013-04-04 04:30,4,4.85,4.85,4.8,4.84,196
,2013-04-04 05:00,4,4.84,4.86,4.84,4.84,268
,2013-04-04 05:30,4,4.85,4.99,4.85,4.94,1463
,2013-04-04 06:00,4,4.95,5.04,4.95,4.99,548
,2013-04-04 06:30,4,4.99,5.08,4.99,5.04,1023
,2013-04-04 07:00,4,5.04,5.08,5.04,5.04,300
,2013-04-04 07:30,4,5.05,5.08,4.97,4.97,429
,2013-04-04 08:00,4,4.97,5.08,4.94,5.03,361
,2013-04-04 08:30,4,5.02,5.02,5.01,5.01,73
,2013-04-04 09:00,4,5.03,5.03,4.95,4.96,470
,2013-04-04 09:30,4,4.96,5.01,4.95,5,235
,2013-04-04 10:00,4,5.01,5.1,5.01,5.07,1329
,2013-04-04 10:30,4,5.06,5.07,4.99,5.03,1327
,2013-04-05 01:00,5,5,5.04,4.99,5.04,124
,2013-04-05 01:30,5,5.04,5.07,5,5.04,270
,2013-04-05 02:00,5,5.07,5.09,5.04,5.04,213
,2013-04-05 02:30,5,5.04,5.14,5.04,5.11,598
,2013-04-05 03:00,5,5.11,5.13,5.07,5.1,581
,2013-04-05 03:30,5,5.08,5.18,5.08,5.16,1010
,2013-04-05 04:00,5,5.16,5.23,5.13,5.2,1623
,2013-04-05 04:30,5,5.2,5.22,5.18,5.2,142
,2013-04-05 05:00,5,5.19,5.21,5.17,5.17,338
,2013-04-05 05:30,5,5.17,5.2,5.14,5.17,453
,2013-04-05 06:00,5,5.16,5.16,5.1,5.13,559
,2013-04-05 06:30,5,5.13,5.15,5.11,5.11,157
,2013-04-05 07:00,5,5.11,5.13,5.11,5.13,223
,2013-04-05 07:30,5,5.12,5.13,5.08,5.13,1137
,2013-04-05 08:00,5,5.13,5.16,5.12,5.15,234
,2013-04-05 08:30,5,5.15,5.15,5.1,5.1,651
,2013-04-05 09:00,5,5.1,5.11,5.09,5.11,88
,2013-04-05 09:30,5,5.12,5.15,5.11,5.14,206
,2013-04-05 10:00,5,5.13,5.2,5.13,5.16,623
,2013-04-05 10:30,5,5.16,5.23,5.16,5.18,1496
,2013-04-08 01:00,8,5.24,5.25,5.01,5.08,774
,2013-04-08 01:30,8,5.06,5.13,5.06,5.11,487
,2013-04-08 02:00,8,5.11,5.14,5.09,5.11,199
,2013-04-08 02:30,8,5.12,5.13,5.12,5.13,25
,2013-04-08 03:00,8,5.13,5.16,5.11,5.15,242
,2013-04-08 03:30,8,5.17,5.19,5.1,5.12,467
,2013-04-08 04:00,8,5.13,5.13,5.09,5.11,737
,2013-04-08 04:30,8,5.11,5.14,5.1,5.12,97
,2013-04-08 05:00,8,5.1,5.11,5.09,5.11,358
,2013-04-08 05:30,8,5.11,5.13,5.11,5.12,213
,2013-04-08 06:00,8,5.12,5.12,5.09,5.12,329
,2013-04-08 06:30,8,5.11,5.12,5.11,5.12,256
,2013-04-08 07:00,8,5.12,5.13,5.12,5.13,138
,2013-04-08 07:30,8,5.12,5.18,5.11,5.17,1143
,2013-04-08 08:00,8,5.18,5.21,5.17,5.19,978
,2013-04-08 08:30,8,5.19,5.21,5.14,5.21,682
,2013-04-08 09:00,8,5.21,5.22,5.18,5.18,217
,2013-04-08 09:30,8,5.2,5.23,5.2,5.23,544
,2013-04-08 10:00,8,5.23,5.23,5.2,5.22,61
,2013-04-08 10:30,8,5.23,5.27,5.18,5.2,2189
,2013-04-09 01:00,9,5.24,5.24,5.13,5.15,70
,2013-04-09 01:30,9,5.19,5.2,5.14,5.18,335
,2013-04-09 02:00,9,5.18,5.19,5.13,5.15,886
,2013-04-09 02:30,9,5.15,5.15,5.03,5.06,1823
,2013-04-09 03:00,9,5.07,5.12,5.04,5.06,644
,2013-04-09 03:30,9,5.05,5.08,5.05,5.05,369
,2013-04-09 04:00,9,5.06,5.06,4.95,5.04,1719
,2013-04-09 04:30,9,5.04,5.06,5.03,5.03,254
,2013-04-09 05:00,9,5.03,5.03,4.66,4.7,4167
,2013-04-09 05:30,9,4.7,4.87,4.7,4.86,1468
,2013-04-09 06:00,9,4.85,4.88,4.82,4.87,669
,2013-04-09 06:30,9,4.87,4.89,4.85,4.89,661
,2013-04-09 07:00,9,4.88,4.9,4.87,4.89,253
,2013-04-09 07:30,9,4.89,4.89,4.84,4.84,403
,2013-04-09 08:00,9,4.84,4.93,4.84,4.91,829
,2013-04-09 08:30,9,4.89,4.9,4.8,4.87,1682
,2013-04-09 09:00,9,4.87,4.92,4.87,4.91,401
,2013-04-09 09:30,9,4.9,4.93,4.9,4.92,326
,2013-04-09 10:00,9,4.92,4.92,4.75,4.8,1770
,2013-04-09 10:30,9,4.79,4.87,4.73,4.73,1812
,2013-04-10 01:00,10,4.84,4.84,4.64,4.75,658
,2013-04-10 01:30,10,4.73,4.81,4.73,4.76,1038
,2013-04-10 02:00,10,4.79,4.8,4.77,4.78,279
,2013-04-10 02:30,10,4.78,4.82,4.78,4.81,271
,2013-04-10 03:00,10,4.81,4.81,4.72,4.76,663
,2013-04-10 03:30,10,4.76,4.78,4.69,4.73,1455
,2013-04-10 04:00,10,4.72,4.76,4.68,4.76,1201
,2013-04-10 04:30,10,4.75,4.81,4.75,4.8,459
,2013-04-10 05:00,10,4.8,4.89,4.8,4.88,976
,2013-04-10 05:30,10,4.89,4.89,4.84,4.85,395
,2013-04-10 06:00,10,4.85,4.86,4.85,4.85,42
,2013-04-10 06:30,10,4.86,4.87,4.84,4.84,92
,2013-04-10 07:00,10,4.87,4.87,4.64,4.64,2044
,2013-04-10 07:30,10,4.63,4.68,4.55,4.61,1640
,2013-04-10 08:00,10,4.64,4.67,4.61,4.66,641
,2013-04-10 08:30,10,4.66,4.68,4.62,4.65,482
,2013-04-10 09:00,10,4.65,4.66,4.46,4.5,1321
,2013-04-10 09:30,10,4.48,4.52,4.36,4.5,2188
,2013-04-10 10:00,10,4.49,4.5,4.42,4.46,505
,2013-04-10 10:30,10,4.46,4.46,4.26,4.39,1887
,2013-04-11 01:00,11,4.4,4.47,4.35,4.47,753
,2013-04-11 01:30,11,4.45,4.45,4.41,4.43,203
,2013-04-11 02:00,11,4.43,4.48,4.43,4.48,492
,2013-04-11 02:30,11,4.48,4.58,4.48,4.48,2097
,2013-04-11 03:00,11,4.49,4.53,4.49,4.53,527
,2013-04-11 03:30,11,4.51,4.52,4.44,4.46,640
,2013-04-11 04:00,11,4.46,4.51,4.39,4.47,1855
,2013-04-11 04:30,11,4.47,4.49,4.32,4.45,1408
,2013-04-11 05:00,11,4.43,4.44,4.43,4.43,68
,2013-04-11 05:30,11,4.44,4.45,4.35,4.36,560
,2013-04-11 06:00,11,4.36,4.38,4.34,4.36,124
,2013-04-11 06:30,11,4.36,4.36,4.22,4.3,1716
,2013-04-11 07:00,11,4.3,4.36,4.29,4.34,154
,2013-04-11 07:30,11,4.34,4.4,4.27,4.4,997
,2013-04-11 08:00,11,4.39,4.4,4.34,4.39,154
,2013-04-11 08:30,11,4.4,4.42,4.35,4.4,329
,2013-04-11 09:00,11,4.39,4.39,4.33,4.36,93
,2013-04-11 09:30,11,4.37,4.37,4.32,4.35,307
,2013-04-11 10:00,11,4.33,4.34,4.31,4.31,72
,2013-04-11 10:30,11,4.32,4.37,4.29,4.36,608
,2013-04-12 01:00,12,4.35,4.44,4.27,4.42,208
,2013-04-12 01:30,12,4.4,4.53,4.4,4.52,962
,2013-04-12 02:00,12,4.51,4.53,4.46,4.47,451
,2013-04-12 02:30,12,4.46,4.53,4.44,4.49,472
,2013-04-12 03:00,12,4.49,4.55,4.45,4.53,1097
,2013-04-12 03:30,12,4.53,4.53,4.46,4.47,756
,2013-04-12 04:00,12,4.47,4.53,4.45,4.46,704
,2013-04-12 04:30,12,4.44,4.47,4.43,4.43,192
,2013-04-12 05:00,12,4.43,4.48,4.41,4.48,195
,2013-04-12 05:30,12,4.47,4.49,4.46,4.49,145
,2013-04-12 06:00,12,4.49,4.49,4.47,4.48,102
,2013-04-12 06:30,12,4.48,4.48,4.42,4.47,435
,2013-04-12 07:00,12,4.43,4.5,4.43,4.44,430
,2013-04-12 07:30,12,4.46,4.58,4.44,4.58,1104
,2013-04-12 08:00,12,4.58,4.58,4.54,4.54,385
,2013-04-12 08:30,12,4.53,4.57,4.53,4.54,192
,2013-04-12 09:00,12,4.56,4.58,4.54,4.55,524
,2013-04-12 09:30,12,4.58,4.75,4.58,4.72,1043
,2013-04-12 10:00,12,4.75,4.84,4.73,4.82,867
,2013-04-12 10:30,12,4.8,4.8,4.73,4.74,634
,2013-04-15 01:00,15,4.74,4.74,4.52,4.7,162
,2013-04-15 01:30,15,4.74,4.98,4.74,4.9,827
,2013-04-15 02:00,15,4.88,4.88,4.76,4.84,180
,2013-04-15 02:30,15,4.83,4.94,4.82,4.89,584
,2013-04-15 03:00,15,4.87,4.88,4.77,4.79,689
,2013-04-15 03:30,15,4.8,4.85,4.78,4.78,675
,2013-04-15 04:00,15,4.78,4.83,4.78,4.8,289
,2013-04-15 04:30,15,4.79,4.85,4.75,4.85,732
,2013-04-15 05:00,15,4.85,4.89,4.85,4.85,303
,2013-04-15 05:30,15,4.84,4.86,4.84,4.86,56
,2013-04-15 06:00,15,4.84,4.85,4.83,4.85,37
,2013-04-15 06:30,15,4.84,4.84,4.76,4.81,323
,2013-04-15 07:00,15,4.78,4.8,4.78,4.8,266
,2013-04-15 07:30,15,4.8,4.9,4.79,4.89,404
,2013-04-15 08:00,15,4.89,4.89,4.84,4.85,201
,2013-04-15 08:30,15,4.82,4.85,4.8,4.85,254
,2013-04-15 09:00,15,4.85,4.85,4.83,4.84,206
,2013-04-15 09:30,15,4.83,4.84,4.79,4.8,390
,2013-04-15 10:00,15,4.8,4.8,4.63,4.71,1036
,2013-04-15 10:30,15,4.71,4.81,4.66,4.81,1003
,2013-04-16 01:00,16,4.79,4.95,4.7,4.9,637
,2013-04-16 01:30,16,4.9,4.9,4.85,4.86,123
,2013-04-16 02:00,16,4.87,4.87,4.84,4.84,133
,2013-04-16 02:30,16,4.86,4.91,4.85,4.86,496
,2013-04-16 03:00,16,4.86,4.86,4.83,4.86,385
,2013-04-16 03:30,16,4.85,4.85,4.77,4.78,1049
,2013-04-16 04:00,16,4.78,4.83,4.74,4.82,1322
,2013-04-16 04:30,16,4.79,4.79,3.79,4.49,3980
,2013-04-16 05:00,16,4.45,4.52,4.22,4.29,1583
,2013-04-16 05:30,16,4.28,4.28,2.63,3.02,10998
,2013-04-16 06:00,16,3.03,3.3,2.97,3.1,5644
,2013-04-16 06:30,16,3.1,3.2,3.08,3.14,1867
,2013-04-16 07:00,16,3.14,3.25,3.11,3.16,1500
,2013-04-16 07:30,16,3.16,3.29,3.16,3.24,1170
,2013-04-16 08:00,16,3.24,3.25,3.15,3.22,1207
,2013-04-16 08:30,16,3.21,3.3,3.2,3.26,742
,2013-04-16 09:00,16,3.26,3.26,3.13,3.19,494
,2013-04-16 09:30,16,3.19,3.26,3.19,3.26,244
,2013-04-16 10:00,16,3.24,3.26,3.18,3.18,424
,2013-04-16 10:30,16,3.18,3.19,3.03,3.12,1822
,2013-04-17 01:00,17,3.12,3.12,2.85,2.95,1449
,2013-04-17 01:30,17,2.96,3.1,2.95,3.03,1756
,2013-04-17 02:00,17,3.03,3.06,2.98,3.05,561
,2013-04-17 02:30,17,3.06,3.09,3.02,3.02,565
,2013-04-17 03:00,17,3.02,3.05,2.97,2.97,1208
,2013-04-17 03:30,17,2.98,3.01,2.91,2.97,1619
,2013-04-17 04:00,17,2.95,2.97,2.95,2.95,546
,2013-04-17 04:30,17,2.94,2.96,2.81,2.85,2910
,2013-04-17 05:00,17,2.84,2.86,2.7,2.73,2017
,2013-04-17 05:30,17,2.7,2.74,2.66,2.68,1516
,2013-04-17 06:00,17,2.68,2.75,2.66,2.74,1137
,2013-04-17 06:30,17,2.71,2.73,2.68,2.71,201
,2013-04-17 07:00,17,2.68,2.71,2.63,2.64,2192
,2013-04-17 07:30,17,2.64,2.7,2.5,2.57,2652
,2013-04-17 08:00,17,2.59,2.63,2.46,2.6,2178
,2013-04-17 08:30,17,2.64,2.71,2.58,2.71,584
,2013-04-17 09:00,17,2.71,2.72,2.62,2.66,979
,2013-04-17 09:30,17,2.63,2.85,2.63,2.69,1231
,2013-04-17 10:00,17,2.7,2.8,2.7,2.8,1125
,2013-04-17 10:30,17,2.82,2.83,2.71,2.78,1094
,2013-04-18 01:00,18,2.7,2.89,2.7,2.8,1308
,2013-04-18 01:30,18,2.8,2.85,2.79,2.84,632
,2013-04-18 02:00,18,2.82,2.84,2.73,2.79,545
,2013-04-18 02:30,18,2.78,2.79,2.73,2.77,680
,2013-04-18 03:00,18,2.77,2.79,2.63,2.71,1513
,2013-04-18 03:30,18,2.71,2.77,2.7,2.74,1142
,2013-04-18 04:00,18,2.73,2.89,2.73,2.85,2375
,2013-04-18 04:30,18,2.82,2.85,2.79,2.85,569
,2013-04-18 05:00,18,2.85,3.06,2.85,2.96,3545
,2013-04-18 05:30,18,2.96,3.04,2.91,2.97,1741
,2013-04-18 06:00,18,2.95,2.95,2.92,2.94,484
,2013-04-18 06:30,18,2.93,2.97,2.9,2.91,660
,2013-04-18 07:00,18,2.9,2.92,2.85,2.92,1450
,2013-04-18 07:30,18,2.92,3.04,2.92,3,1478
,2013-04-18 08:00,18,3.01,3.02,2.96,2.97,610
,2013-04-18 08:30,18,2.96,2.97,2.93,2.93,484
,2013-04-18 09:00,18,2.93,3.09,2.93,3.03,745
,2013-04-18 09:30,18,3.03,3.04,2.98,2.99,196
,2013-04-18 10:00,18,2.98,3.04,2.96,3.04,131
,2013-04-18 10:30,18,3.02,3.1,2.99,3.1,796
,2013-04-19 01:00,19,3.15,3.4,3.1,3.32,1912
,2013-04-19 01:30,19,3.34,3.43,3.31,3.36,1820
,2013-04-19 02:00,19,3.36,3.38,3.29,3.32,884
,2013-04-19 02:30,19,3.32,3.43,3.32,3.36,391
,2013-04-19 03:00,19,3.35,3.37,3.27,3.27,592
,2013-04-19 03:30,19,3.29,3.29,3.22,3.27,613
,2013-04-19 04:00,19,3.29,3.3,3.09,3.14,2155
,2013-04-19 04:30,19,3.13,3.13,3.07,3.09,589
,2013-04-19 05:00,19,3.09,3.09,2.98,2.99,1054
,2013-04-19 05:30,19,3,3.11,2.99,3.05,732
,2013-04-19 06:00,19,3.06,3.16,3.04,3.16,572
,2013-04-19 06:30,19,3.15,3.25,3.15,3.25,929
,2013-04-19 07:00,19,3.24,3.26,3.16,3.21,285
,2013-04-19 07:30,19,3.23,3.28,3.23,3.24,165
,2013-04-19 08:00,19,3.23,3.23,3.17,3.22,253
,2013-04-19 08:30,19,3.21,3.25,3.2,3.24,305
,2013-04-19 09:00,19,3.23,3.24,3.18,3.19,363
,2013-04-19 09:30,19,3.17,3.18,3.11,3.16,161
,2013-04-19 10:00,19,3.15,3.15,3.12,3.14,214
,2013-04-19 10:30,19,3.14,3.22,3.08,3.08,361
,2013-04-22 01:00,22,3.05,3.18,3.02,3.07,448
,2013-04-22 01:30,22,3.08,3.1,2.96,2.98,819
,2013-04-22 02:00,22,2.99,3.02,2.99,2.99,507
,2013-04-22 02:30,22,2.98,2.98,2.82,2.9,1180
,2013-04-22 03:00,22,2.89,2.92,2.87,2.89,391
,2013-04-22 03:30,22,2.89,2.9,2.84,2.85,411
,2013-04-22 04:00,22,2.87,2.92,2.83,2.91,915
,2013-04-22 04:30,22,2.92,2.92,2.88,2.9,231
,2013-04-22 05:00,22,2.89,2.89,2.85,2.85,148
,2013-04-22 05:30,22,2.87,2.87,2.85,2.85,182
,2013-04-22 06:00,22,2.87,2.92,2.87,2.9,350
,2013-04-22 06:30,22,2.91,2.93,2.9,2.92,61
,2013-04-22 07:00,22,2.9,2.95,2.9,2.95,1096
,2013-04-22 07:30,22,2.94,2.94,2.89,2.92,379
,2013-04-22 08:00,22,2.91,2.93,2.86,2.87,392
,2013-04-22 08:30,22,2.87,2.89,2.86,2.89,349
,2013-04-22 09:00,22,2.89,2.9,2.89,2.9,130
,2013-04-22 09:30,22,2.89,2.95,2.89,2.93,592
,2013-04-22 10:00,22,2.93,2.95,2.89,2.9,384
,2013-04-22 10:30,22,2.89,2.93,2.86,2.88,1105
,2013-04-23 01:00,23,2.82,2.88,2.77,2.81,754
,2013-04-23 01:30,23,2.82,2.87,2.82,2.84,388
,2013-04-23 02:00,23,2.86,2.88,2.78,2.86,1161
,2013-04-23 02:30,23,2.86,2.86,2.73,2.81,1702
,2013-04-23 03:00,23,2.8,2.8,2.71,2.73,1233
,2013-04-23 03:30,23,2.74,2.75,2.72,2.74,745
,2013-04-23 04:00,23,2.73,2.79,2.73,2.79,655
,2013-04-23 04:30,23,2.79,2.79,2.77,2.79,310
,2013-04-23 05:00,23,2.79,2.82,2.78,2.81,591
,2013-04-23 05:30,23,2.82,2.9,2.82,2.87,1263
,2013-04-23 06:00,23,2.88,2.93,2.86,2.88,1069
,2013-04-23 06:30,23,2.87,2.92,2.87,2.91,511
,2013-04-23 07:00,23,2.91,2.95,2.9,2.9,1039
,2013-04-23 07:30,23,2.9,2.9,2.85,2.86,442
,2013-04-23 08:00,23,2.86,3.03,2.84,2.99,2164
,2013-04-23 08:30,23,2.98,3.08,2.98,3.04,971
,2013-04-23 09:00,23,3.05,3.12,3.05,3.12,831
,2013-04-23 09:30,23,3.12,3.2,3.09,3.16,1153
,2013-04-23 10:00,23,3.15,3.15,3.1,3.1,444
,2013-04-23 10:30,23,3.11,3.15,3.03,3.11,1231
,2013-04-24 01:00,24,3.14,3.14,3.05,3.06,748
,2013-04-24 01:30,24,3.06,3.11,3.05,3.1,456
,2013-04-24 02:00,24,3.1,3.1,3.06,3.06,403
,2013-04-24 02:30,24,3.06,3.06,3.01,3.06,435
,2013-04-24 03:00,24,3.03,3.08,2.98,3,743
,2013-04-24 03:30,24,2.99,2.99,2.94,2.97,861
,2013-04-24 04:00,24,2.98,3.09,2.98,3.04,1256
,2013-04-24 04:30,24,3.04,3.07,3.04,3.06,71
,2013-04-24 05:00,24,3.06,3.08,3.04,3.04,749
,2013-04-24 05:30,24,3.07,3.08,2.98,2.99,797
,2013-04-24 06:00,24,2.99,3.03,2.99,3,190
,2013-04-24 06:30,24,3,3.06,3,3.05,368
,2013-04-24 07:00,24,3.06,3.07,3.02,3.02,162
,2013-04-24 07:30,24,3.04,3.04,3.01,3.01,146
,2013-04-24 08:00,24,3,3.12,2.99,3.1,1077
,2013-04-24 08:30,24,3.09,3.13,3.03,3.06,935
,2013-04-24 09:00,24,3.06,3.07,3.06,3.07,99
,2013-04-24 09:30,24,3.08,3.14,3.08,3.1,405
,2013-04-24 10:00,24,3.08,3.09,3.05,3.08,183
,2013-04-24 10:30,24,3.08,3.09,3,3.03,994
,2013-04-25 01:00,25,3,3,2.92,2.95,358
,2013-04-25 01:30,25,2.95,3.02,2.95,2.97,343
,2013-04-25 02:00,25,2.97,2.97,2.89,2.94,1022
,2013-04-25 02:30,25,2.94,2.94,2.92,2.92,306
,2013-04-25 03:00,25,2.92,2.98,2.86,2.97,1883
,2013-04-25 03:30,25,2.98,3,2.92,2.97,1330
,2013-04-25 04:00,25,2.98,3.09,2.95,3.06,2098
,2013-04-25 04:30,25,3.07,3.15,3.05,3.07,1214
,2013-04-25 05:00,25,3.09,3.1,3.07,3.07,323
,2013-04-25 05:30,25,3.07,3.17,3.07,3.16,670
,2013-04-25 06:00,25,3.16,3.17,3.1,3.1,169
,2013-04-25 06:30,25,3.1,3.14,3.07,3.13,439
,2013-04-25 07:00,25,3.15,3.15,3.07,3.09,544
,2013-04-25 07:30,25,3.08,3.12,3.07,3.07,786
,2013-04-25 08:00,25,3.09,3.09,2.98,3,2194
,2013-04-25 08:30,25,2.99,3.06,2.99,3.04,438
,2013-04-25 09:00,25,3.04,3.04,2.93,2.97,727
,2013-04-25 09:30,25,2.98,2.98,2.92,2.98,328
,2013-04-25 10:00,25,2.97,2.98,2.93,2.98,512
,2013-04-25 10:30,25,2.98,3,2.96,2.96,1295
,2013-04-26 01:00,26,3,3,2.93,2.95,56
,2013-04-26 01:30,26,2.95,2.96,2.93,2.94,288
,2013-04-26 02:00,26,2.94,2.95,2.9,2.93,397
,2013-04-26 02:30,26,2.93,2.98,2.88,2.98,1034
,2013-04-26 03:00,26,2.96,2.97,2.95,2.97,198
,2013-04-26 03:30,26,2.95,2.97,2.93,2.97,326
,2013-04-26 04:00,26,2.98,3.09,2.98,3.04,2983
,2013-04-26 04:30,26,3.04,3.1,3.04,3.1,512
,2013-04-26 05:00,26,3.09,3.11,3.09,3.09,273
,2013-04-26 05:30,26,3.07,3.07,3.04,3.07,191
,2013-04-26 06:00,26,3.05,3.11,3.05,3.08,606
,2013-04-26 06:30,26,3.08,3.08,3.03,3.06,432
,2013-04-26 07:00,26,3.04,3.08,3.03,3.07,201
,2013-04-26 07:30,26,3.06,3.1,3.04,3.1,520
,2013-04-26 08:00,26,3.1,3.1,3.06,3.06,124
,2013-04-26 08:30,26,3.07,3.14,3.06,3.14,875
,2013-04-26 09:00,26,3.13,3.15,3.08,3.13,463
,2013-04-26 09:30,26,3.13,3.16,3.13,3.14,844
,2013-04-26 10:00,26,3.11,3.13,3.1,3.1,129
,2013-04-26 10:30,26,3.1,3.14,3.07,3.07,607
,2013-04-26 11:00,26,3.11,3.11,3.11,3.11,1
,2013-04-29 01:00,29,3.05,3.06,3.05,3.06,62
,2013-04-29 01:30,29,3.08,3.11,3.08,3.11,182
,2013-04-29 02:00,29,3.11,3.17,3.11,3.15,559
,2013-04-29 02:30,29,3.14,3.16,3.14,3.14,171
,2013-04-29 03:00,29,3.13,3.14,3.1,3.1,179
,2013-04-29 03:30,29,3.11,3.16,3.11,3.13,417
,2013-04-29 04:00,29,3.16,3.17,3.1,3.15,1503
,2013-04-29 04:30,29,3.15,3.15,3.13,3.13,36
,2013-04-29 05:00,29,3.13,3.16,3.13,3.15,104
,2013-04-29 05:30,29,3.16,3.23,3.15,3.2,961
,2013-04-29 06:00,29,3.21,3.22,3.2,3.22,272
,2013-04-29 06:30,29,3.22,3.3,3.2,3.3,995
,2013-04-29 07:00,29,3.3,3.33,3.26,3.32,464
,2013-04-29 07:30,29,3.31,3.31,3.26,3.26,405
,2013-04-29 08:00,29,3.27,3.28,3.27,3.28,148
,2013-04-29 08:30,29,3.28,3.3,3.27,3.29,456
,2013-04-29 09:00,29,3.3,3.35,3.29,3.35,509
,2013-04-29 09:30,29,3.33,3.35,3.3,3.35,244
,2013-04-29 10:00,29,3.35,3.35,3.29,3.31,266
,2013-04-29 10:30,29,3.31,3.36,3.3,3.3,917
,2013-04-30 06:00,30,3.29,3.29,3.26,3.26,194
,2013-04-30 06:30,30,3.26,3.27,3.24,3.24,372
,2013-04-30 07:00,30,3.25,3.26,3.22,3.23,360
,2013-04-30 07:30,30,3.23,3.3,3.23,3.3,183
,2013-04-30 08:00,30,3.3,3.3,3.24,3.26,131
,2013-04-30 08:30,30,3.26,3.26,3.19,3.21,489
,2013-04-30 09:00,30,3.2,3.22,3.16,3.22,430
,2013-04-30 09:30,30,3.21,3.21,3.18,3.21,240
,2013-04-30 10:00,30,3.2,3.2,3.13,3.13,619
,2013-04-30 10:30,30,3.13,3.18,3.09,3.09,912
,2013-05-01 01:00,1,3.05,3.14,3.05,3.14,148
,2013-05-01 01:30,1,3.14,3.15,3.14,3.14,48
,2013-05-01 02:00,1,3.18,3.23,3.17,3.17,250
,2013-05-01 02:30,1,3.19,3.22,3.19,3.21,181
,2013-05-01 03:00,1,3.2,3.2,3.2,3.2,78
,2013-05-01 03:30,1,3.19,3.22,3.19,3.21,70
,2013-05-01 04:00,1,3.21,3.21,3.17,3.18,82
,2013-05-01 04:30,1,3.18,3.19,3.13,3.18,152
,2013-05-01 05:00,1,3.18,3.18,3.17,3.18,207
,2013-05-01 05:30,1,3.17,3.17,3.17,3.17,50
,2013-05-01 06:00,1,3.17,3.17,3.17,3.17,27
,2013-05-01 06:30,1,3.17,3.17,3.15,3.15,53
,2013-05-01 07:00,1,3.16,3.16,3.14,3.14,105
,2013-05-01 07:30,1,3.14,3.14,3.03,3.07,1335
,2013-05-01 08:00,1,3.07,3.07,2.98,2.99,853
,2013-05-01 08:30,1,2.98,3.03,2.97,2.99,384
,2013-05-01 09:00,1,2.99,3.01,2.93,2.95,827
,2013-05-01 09:30,1,2.96,2.97,2.92,2.92,394
,2013-05-01 10:00,1,2.96,2.98,2.94,2.97,413
,2013-05-01 10:30,1,2.98,2.98,2.86,2.89,1034
,2013-05-02 01:00,2,2.95,2.97,2.9,2.97,194
,2013-05-02 01:30,2,2.97,3.05,2.97,3,986
,2013-05-02 02:00,2,3,3,2.97,2.98,334
,2013-05-02 02:30,2,2.98,3.04,2.98,3.04,450
,2013-05-02 03:00,2,3.04,3.04,3.02,3.02,540
,2013-05-02 03:30,2,3.01,3.01,2.95,2.98,705
,2013-05-02 04:00,2,3,3.01,2.97,3.01,796
,2013-05-02 04:30,2,3.01,3.03,3.01,3.03,285
,2013-05-02 05:00,2,3.02,3.05,3.02,3.04,218
,2013-05-02 05:30,2,3.04,3.04,3.03,3.04,74
,2013-05-02 06:00,2,3.03,3.04,3,3,170
,2013-05-02 06:30,2,3,3,2.97,2.99,123
,2013-05-02 07:00,2,3,3.04,2.99,3.04,221
,2013-05-02 07:30,2,3.01,3.01,2.99,2.99,18
,2013-05-02 08:00,2,3,3.02,2.98,3,210
,2013-05-02 08:30,2,3.01,3.01,2.92,2.95,635
,2013-05-02 09:00,2,2.94,2.99,2.94,2.99,415
,2013-05-02 09:30,2,2.99,3.01,2.97,2.99,411
,2013-05-02 10:00,2,2.99,3.02,2.97,3.02,328
,2013-05-02 10:30,2,3.02,3.11,3.02,3.09,1102
,2013-05-03 01:00,3,3.05,3.1,3.05,3.1,2
,2013-05-03 01:30,3,3.1,3.1,3.05,3.05,64
,2013-05-03 02:00,3,3.05,3.08,3.05,3.08,84
,2013-05-03 02:30,3,3.08,3.08,3.05,3.05,199
,2013-05-03 03:00,3,3.05,3.06,3,3,488
,2013-05-03 03:30,3,3.01,3.05,2.98,3,1048
,2013-05-03 04:00,3,2.99,3.06,2.99,3.06,511
,2013-05-03 04:30,3,3.07,3.09,3.07,3.07,494
,2013-05-03 05:00,3,3.07,3.07,3.04,3.04,71
,2013-05-03 05:30,3,3.04,3.4,3.04,3.39,4901
,2013-05-03 06:00,3,3.38,3.39,3.28,3.38,1837
,2013-05-03 06:30,3,3.37,3.74,3.34,3.61,3423
,2013-05-03 07:00,3,3.6,3.62,3.52,3.6,1069
,2013-05-03 07:30,3,3.61,3.75,3.59,3.67,1705
,2013-05-03 08:00,3,3.67,3.69,3.61,3.65,896
,2013-05-03 08:30,3,3.65,3.75,3.62,3.67,873
,2013-05-03 09:00,3,3.67,3.71,3.66,3.66,366
,2013-05-03 09:30,3,3.66,3.7,3.62,3.68,834
,2013-05-03 10:00,3,3.68,3.77,3.68,3.74,272
,2013-05-03 10:30,3,3.74,3.8,3.73,3.79,1026
,2013-05-06 01:00,6,3.65,3.79,3.65,3.67,141
,2013-05-06 01:30,6,3.67,3.67,3.58,3.64,569
,2013-05-06 02:00,6,3.64,3.66,3.62,3.62,39
,2013-05-06 02:30,6,3.63,3.69,3.62,3.69,88
,2013-05-06 03:00,6,3.7,3.77,3.7,3.74,588
,2013-05-06 03:30,6,3.74,3.84,3.74,3.78,1496
,2013-05-06 04:00,6,3.76,3.84,3.73,3.76,544
,2013-05-06 04:30,6,3.77,3.79,3.76,3.79,104
,2013-05-06 05:00,6,3.79,3.81,3.75,3.8,198
,2013-05-06 05:30,6,3.76,3.81,3.76,3.8,220
,2013-05-06 06:00,6,3.8,3.82,3.79,3.82,142
,2013-05-06 06:30,6,3.82,3.87,3.82,3.83,133
,2013-05-06 07:00,6,3.8,3.8,3.74,3.75,199
,2013-05-06 07:30,6,3.74,3.77,3.73,3.74,158
,2013-05-06 08:00,6,3.73,3.73,3.67,3.72,514
,2013-05-06 08:30,6,3.73,3.76,3.71,3.73,194
,2013-05-06 09:00,6,3.75,3.79,3.73,3.77,479
,2013-05-06 09:30,6,3.78,3.84,3.78,3.84,248
,2013-05-06 10:00,6,3.81,3.83,3.81,3.83,31
,2013-05-06 10:30,6,3.8,3.98,3.79,3.89,1096
,2013-05-07 01:00,7,3.89,3.93,3.85,3.86,40
,2013-05-07 01:30,7,3.87,3.87,3.69,3.71,131
,2013-05-07 02:00,7,3.71,3.72,3.67,3.71,118
,2013-05-07 02:30,7,3.71,3.71,3.7,3.7,9
,2013-05-07 03:00,7,3.69,3.76,3.69,3.73,30
,2013-05-07 03:30,7,3.71,3.74,3.71,3.74,35
,2013-05-07 04:30,7,3.74,3.74,3.74,3.74,4
,2013-05-07 05:00,7,3.77,3.77,3.77,3.77,1
,2013-05-07 05:30,7,3.78,3.78,3.78,3.78,2
,2013-05-07 06:00,7,3.79,3.79,3.79,3.79,2
,2013-05-07 06:30,7,3.78,3.78,3.75,3.75,29
,2013-05-07 07:00,7,3.75,3.76,3.74,3.74,19
,2013-05-07 08:30,7,3.64,3.68,3.62,3.68,281
,2013-05-07 09:00,7,3.67,3.72,3.64,3.69,827
,2013-05-07 09:30,7,3.69,3.76,3.69,3.7,464
,2013-05-07 10:00,7,3.7,3.79,3.7,3.77,191
,2013-05-07 10:30,7,3.77,3.8,3.68,3.7,944
,2013-05-08 01:00,8,3.7,3.78,3.7,3.75,255
,2013-05-08 01:30,8,3.73,3.79,3.73,3.74,252
,2013-05-08 02:00,8,3.74,3.76,3.63,3.64,724
,2013-05-08 02:30,8,3.66,3.67,3.64,3.65,137
,2013-05-08 03:00,8,3.65,3.66,3.62,3.63,268
,2013-05-08 03:30,8,3.64,3.66,3.64,3.64,626
,2013-05-08 04:00,8,3.64,3.67,3.55,3.58,1655
,2013-05-08 04:30,8,3.59,3.59,3.52,3.53,378
,2013-05-08 05:00,8,3.51,3.54,3.45,3.53,1557
,2013-05-08 05:30,8,3.53,3.53,3.45,3.53,550
,2013-05-08 06:00,8,3.53,3.55,3.51,3.51,68
,2013-05-08 06:30,8,3.52,3.53,3.46,3.49,555
,2013-05-08 07:00,8,3.52,3.54,3.5,3.53,262
,2013-05-08 07:30,8,3.53,3.61,3.53,3.58,1053
,2013-05-08 08:00,8,3.58,3.62,3.58,3.62,73
,2013-05-08 08:30,8,3.61,3.62,3.57,3.6,547
,2013-05-08 09:00,8,3.6,3.61,3.58,3.6,511
,2013-05-08 09:30,8,3.59,3.6,3.55,3.56,363
,2013-05-08 10:00,8,3.56,3.58,3.53,3.58,517
,2013-05-08 10:30,8,3.55,3.56,3.48,3.5,797
,2013-05-09 01:00,9,3.57,3.65,3.41,3.55,292
,2013-05-09 01:30,9,3.56,3.56,3.56,3.56,130
,2013-05-09 02:00,9,3.55,3.59,3.55,3.56,96
,2013-05-09 02:30,9,3.55,3.58,3.54,3.58,112
,2013-05-09 03:00,9,3.58,3.64,3.58,3.62,432
,2013-05-09 03:30,9,3.61,3.7,3.61,3.65,493
,2013-05-09 04:00,9,3.67,3.67,3.64,3.65,240
,2013-05-09 04:30,9,3.65,3.68,3.64,3.68,412
,2013-05-09 05:00,9,3.67,3.7,3.67,3.68,119
,2013-05-09 05:30,9,3.67,3.75,3.67,3.69,233
,2013-05-09 06:00,9,3.69,3.71,3.68,3.7,277
,2013-05-09 06:30,9,3.72,3.74,3.67,3.67,76
,2013-05-09 07:00,9,3.67,3.67,3.66,3.66,55
,2013-05-09 07:30,9,3.66,3.72,3.65,3.69,480
,2013-05-09 08:00,9,3.67,3.68,3.67,3.68,65
,2013-05-09 08:30,9,3.69,3.76,3.69,3.75,389
,2013-05-09 09:00,9,3.72,3.74,3.7,3.73,134
,2013-05-09 09:30,9,3.73,3.76,3.7,3.72,886
,2013-05-09 10:00,9,3.71,3.77,3.67,3.7,685
,2013-05-09 10:30,9,3.75,3.83,3.75,3.8,1132
,2013-05-10 01:00,10,3.8,3.82,3.72,3.72,178
,2013-05-10 01:30,10,3.73,3.74,3.66,3.71,413
,2013-05-10 02:00,10,3.7,3.7,3.65,3.68,220
,2013-05-10 02:30,10,3.68,3.7,3.67,3.69,274
,2013-05-10 03:00,10,3.69,3.7,3.64,3.66,338
,2013-05-10 03:30,10,3.65,3.65,3.57,3.59,1335
,2013-05-10 04:00,10,3.59,3.62,3.54,3.58,1210
,2013-05-10 04:30,10,3.58,3.61,3.57,3.61,198
,2013-05-10 05:00,10,3.6,3.6,3.52,3.55,452
,2013-05-10 05:30,10,3.56,3.56,3.55,3.55,123
,2013-05-10 06:00,10,3.56,3.58,3.53,3.56,288
,2013-05-10 06:30,10,3.56,3.59,3.55,3.55,129
,2013-05-10 07:00,10,3.54,3.57,3.49,3.52,947
,2013-05-10 07:30,10,3.52,3.56,3.51,3.56,107
,2013-05-10 08:00,10,3.56,3.56,3.52,3.52,256
,2013-05-10 08:30,10,3.51,3.51,3.45,3.49,597
,2013-05-10 09:00,10,3.47,3.49,3.46,3.47,264
,2013-05-10 09:30,10,3.46,3.47,3.45,3.47,237
,2013-05-10 10:00,10,3.46,3.53,3.43,3.44,457
,2013-05-10 10:30,10,3.44,3.44,3.33,3.36,957
,2013-05-13 01:00,13,3.45,3.45,3.38,3.42,101
,2013-05-13 01:30,13,3.42,3.42,3.28,3.33,561
,2013-05-13 02:00,13,3.33,3.37,3.32,3.32,273
,2013-05-13 02:30,13,3.35,3.37,3.34,3.37,161
,2013-05-13 03:00,13,3.36,3.36,3.32,3.35,134
,2013-05-13 03:30,13,3.34,3.35,3.3,3.33,694
,2013-05-13 04:00,13,3.33,3.34,3.31,3.33,586
,2013-05-13 04:30,13,3.33,3.36,3.28,3.32,1214
,2013-05-13 05:00,13,3.32,3.35,3.32,3.33,354
,2013-05-13 05:30,13,3.33,3.33,3.25,3.3,687
,2013-05-13 06:00,13,3.3,3.31,3.26,3.31,667
,2013-05-13 06:30,13,3.32,3.33,3.29,3.3,355
,2013-05-13 07:00,13,3.31,3.33,3.31,3.33,103
,2013-05-13 07:30,13,3.32,3.4,3.32,3.4,1898
,2013-05-13 08:00,13,3.4,3.42,3.32,3.36,1003
,2013-05-13 08:30,13,3.35,3.38,3.34,3.34,303
,2013-05-13 09:00,13,3.35,3.36,3.31,3.33,330
,2013-05-13 09:30,13,3.34,3.35,3.27,3.3,481
,2013-05-13 10:00,13,3.28,3.34,3.27,3.33,273
,2013-05-13 10:30,13,3.33,3.33,3.26,3.3,892
,2013-05-14 01:00,14,3.3,3.37,3.3,3.34,200
,2013-05-14 01:30,14,3.32,3.33,3.31,3.33,13
,2013-05-14 02:00,14,3.33,3.34,3.32,3.32,262
,2013-05-14 02:30,14,3.31,3.32,3.28,3.32,412
,2013-05-14 03:00,14,3.3,3.32,3.28,3.28,187
,2013-05-14 03:30,14,3.28,3.32,3.28,3.3,592
,2013-05-14 04:00,14,3.32,3.33,3.29,3.32,659
,2013-05-14 04:30,14,3.32,3.38,3.32,3.36,811
,2013-05-14 05:00,14,3.36,3.39,3.35,3.38,411
,2013-05-14 05:30,14,3.38,3.39,3.37,3.37,471
,2013-05-14 06:00,14,3.37,3.44,3.37,3.41,669
,2013-05-14 06:30,14,3.42,3.43,3.41,3.43,119
,2013-05-14 07:00,14,3.43,3.46,3.4,3.4,1047
,2013-05-14 07:30,14,3.4,3.45,3.4,3.4,28
,2013-05-14 08:00,14,3.43,3.49,3.42,3.48,270
,2013-05-14 08:30,14,3.47,3.48,3.45,3.46,258
,2013-05-14 09:00,14,3.46,3.47,3.45,3.47,220
,2013-05-14 09:30,14,3.47,3.5,3.46,3.48,668
,2013-05-14 10:00,14,3.48,3.51,3.47,3.47,684
,2013-05-14 10:30,14,3.48,3.54,3.43,3.54,1044
,2013-05-15 01:00,15,3.47,3.52,3.46,3.52,318
,2013-05-15 01:30,15,3.52,3.52,3.46,3.5,385
,2013-05-15 02:00,15,3.5,3.62,3.5,3.6,1032
,2013-05-15 02:30,15,3.59,3.59,3.57,3.57,210
,2013-05-15 03:00,15,3.57,3.58,3.53,3.57,608
,2013-05-15 03:30,15,3.58,3.6,3.55,3.55,410
,2013-05-15 04:00,15,3.55,3.56,3.52,3.53,244
,2013-05-15 04:30,15,3.55,3.55,3.53,3.53,476
,2013-05-15 05:00,15,3.53,3.54,3.53,3.54,387
,2013-05-15 05:30,15,3.53,3.53,3.5,3.52,273
,2013-05-15 06:00,15,3.52,3.53,3.5,3.51,481
,2013-05-15 06:30,15,3.52,3.57,3.52,3.54,180
,2013-05-15 07:00,15,3.54,3.62,3.54,3.61,856
,2013-05-15 07:30,15,3.61,3.62,3.59,3.6,316
,2013-05-15 08:00,15,3.62,3.62,3.58,3.59,343
,2013-05-15 08:30,15,3.58,3.67,3.58,3.67,1146
,2013-05-15 09:00,15,3.67,3.67,3.64,3.64,290
,2013-05-15 09:30,15,3.64,3.65,3.64,3.65,342
,2013-05-15 10:00,15,3.64,3.66,3.61,3.64,503
,2013-05-15 10:30,15,3.65,3.67,3.62,3.62,1512
,2013-05-16 01:00,16,3.59,3.65,3.53,3.53,317
,2013-05-16 01:30,16,3.53,3.58,3.53,3.57,251
,2013-05-16 02:00,16,3.57,3.58,3.55,3.56,295
,2013-05-16 02:30,16,3.55,3.55,3.49,3.53,1831
,2013-05-16 03:00,16,3.52,3.53,3.45,3.51,1072
,2013-05-16 03:30,16,3.5,3.52,3.49,3.5,259
,2013-05-16 04:00,16,3.51,3.56,3.51,3.51,565
,2013-05-16 04:30,16,3.51,3.52,3.47,3.49,725
,2013-05-16 05:00,16,3.48,3.48,3.44,3.46,967
,2013-05-16 05:30,16,3.47,3.49,3.45,3.49,434
,2013-05-16 06:00,16,3.49,3.5,3.45,3.5,282
,2013-05-16 06:30,16,3.5,3.5,3.46,3.48,140
,2013-05-16 07:00,16,3.49,3.51,3.47,3.5,180
,2013-05-16 07:30,16,3.5,3.5,3.48,3.48,35
,2013-05-16 08:00,16,3.48,3.58,3.48,3.58,751
,2013-05-16 08:30,16,3.57,3.62,3.57,3.61,841
,2013-05-16 09:00,16,3.62,3.75,3.62,3.73,1517
,2013-05-16 09:30,16,3.73,3.73,3.67,3.69,435
,2013-05-16 10:00,16,3.7,3.78,3.7,3.76,597
,2013-05-16 10:30,16,3.76,3.76,3.66,3.71,680
,2013-05-17 01:00,17,3.7,3.74,3.63,3.64,189
,2013-05-17 01:30,17,3.66,3.66,3.58,3.61,510
,2013-05-17 02:00,17,3.62,3.67,3.61,3.63,202
,2013-05-17 02:30,17,3.63,3.68,3.62,3.63,372
,2013-05-17 03:00,17,3.63,3.63,3.61,3.61,102
,2013-05-17 03:30,17,3.61,3.64,3.57,3.6,880
,2013-05-17 04:00,17,3.63,3.68,3.63,3.63,244
,2013-05-17 04:30,17,3.65,3.72,3.64,3.71,628
,2013-05-17 05:00,17,3.71,3.74,3.69,3.71,396
,2013-05-17 05:30,17,3.72,3.72,3.66,3.7,912
,2013-05-17 06:00,17,3.7,3.78,3.7,3.73,364
,2013-05-17 06:30,17,3.72,3.78,3.71,3.73,383
,2013-05-17 07:00,17,3.73,3.75,3.73,3.73,142
,2013-05-17 07:30,17,3.72,3.73,3.71,3.72,325
,2013-05-17 08:00,17,3.72,3.75,3.69,3.7,340
,2013-05-17 08:30,17,3.7,3.7,3.66,3.67,147
,2013-05-17 09:00,17,3.68,3.72,3.68,3.68,145
,2013-05-17 09:30,17,3.68,3.68,3.62,3.66,419
,2013-05-17 10:00,17,3.63,3.63,3.57,3.6,960
,2013-05-17 10:30,17,3.6,3.6,3.5,3.5,1087
,2013-05-20 01:00,20,3.64,3.64,3.43,3.48,192
,2013-05-20 01:30,20,3.47,3.54,3.46,3.46,216
,2013-05-20 02:00,20,3.47,3.56,3.47,3.56,51
,2013-05-20 02:30,20,3.57,3.6,3.57,3.57,9
,2013-05-20 03:00,20,3.55,3.58,3.55,3.58,124
,2013-05-20 03:30,20,3.57,3.6,3.57,3.58,31
,2013-05-20 04:00,20,3.6,3.61,3.59,3.6,100
,2013-05-20 04:30,20,3.61,3.62,3.6,3.62,305
,2013-05-20 05:00,20,3.62,3.64,3.62,3.64,267
,2013-05-20 05:30,20,3.64,3.66,3.64,3.65,249
,2013-05-20 06:00,20,3.65,3.66,3.65,3.65,133
,2013-05-20 06:30,20,3.64,3.68,3.62,3.66,335
,2013-05-20 07:00,20,3.65,3.65,3.65,3.65,55
,2013-05-20 07:30,20,3.65,3.65,3.62,3.64,39
,2013-05-20 08:00,20,3.63,3.64,3.63,3.63,83
,2013-05-20 08:30,20,3.64,3.64,3.61,3.62,215
,2013-05-20 09:00,20,3.62,3.62,3.62,3.62,12
,2013-05-20 09:30,20,3.62,3.66,3.61,3.64,476
,2013-05-20 10:00,20,3.64,3.66,3.59,3.62,331
,2013-05-20 10:30,20,3.63,3.65,3.58,3.6,500
,2013-05-21 01:00,21,3.64,3.65,3.55,3.58,279
,2013-05-21 01:30,21,3.57,3.58,3.56,3.56,182
,2013-05-21 02:00,21,3.56,3.56,3.51,3.54,361
,2013-05-21 02:30,21,3.54,3.58,3.54,3.56,313
,2013-05-21 03:00,21,3.56,3.56,3.53,3.53,148
,2013-05-21 03:30,21,3.55,3.56,3.53,3.53,712
,2013-05-21 04:00,21,3.55,3.56,3.51,3.54,687
,2013-05-21 04:30,21,3.54,3.55,3.45,3.46,1199
,2013-05-21 05:00,21,3.45,3.52,3.45,3.5,459
,2013-05-21 05:30,21,3.51,3.51,3.45,3.51,689
,2013-05-21 06:00,21,3.51,3.52,3.51,3.52,239
,2013-05-21 06:30,21,3.52,3.55,3.52,3.55,390
,2013-05-21 07:00,21,3.54,3.55,3.53,3.55,139
,2013-05-21 07:30,21,3.54,3.54,3.52,3.54,42
,2013-05-21 08:00,21,3.53,3.55,3.53,3.54,215
,2013-05-21 08:30,21,3.55,3.57,3.55,3.56,446
,2013-05-21 09:00,21,3.55,3.57,3.55,3.55,274
,2013-05-21 09:30,21,3.55,3.58,3.53,3.57,519
,2013-05-21 10:00,21,3.57,3.6,3.56,3.58,423
,2013-05-21 10:30,21,3.58,3.6,3.53,3.55,1673
,2013-05-22 01:00,22,3.5,3.55,3.48,3.51,144
,2013-05-22 01:30,22,3.52,3.54,3.5,3.53,53
,2013-05-22 02:00,22,3.51,3.52,3.48,3.52,675
,2013-05-22 02:30,22,3.49,3.51,3.48,3.5,410
,2013-05-22 03:00,22,3.51,3.54,3.5,3.5,430
,2013-05-22 03:30,22,3.52,3.52,3.48,3.48,613
,2013-05-22 04:00,22,3.48,3.5,3.46,3.47,867
,2013-05-22 04:30,22,3.46,3.46,3.3,3.36,3557
,2013-05-22 05:00,22,3.36,3.4,3.35,3.35,615
,2013-05-22 05:30,22,3.35,3.39,3.32,3.38,498
,2013-05-22 06:00,22,3.38,3.39,3.38,3.38,162
,2013-05-22 06:30,22,3.39,3.41,3.37,3.4,939
,2013-05-22 07:00,22,3.41,3.44,3.41,3.42,767
,2013-05-22 07:30,22,3.42,3.43,3.33,3.35,1188
,2013-05-22 08:00,22,3.36,3.38,3.33,3.36,748
,2013-05-22 08:30,22,3.35,3.35,3.3,3.34,609
,2013-05-22 09:00,22,3.35,3.36,3.35,3.36,79
,2013-05-22 09:30,22,3.36,3.41,3.36,3.41,438
,2013-05-22 10:00,22,3.4,3.4,3.34,3.37,252
,2013-05-22 10:30,22,3.35,3.36,3.31,3.32,971
,2013-05-23 01:00,23,3.35,3.35,3.29,3.3,305
,2013-05-23 01:30,23,3.29,3.31,3.2,3.28,1070
,2013-05-23 02:00,23,3.29,3.32,3.28,3.29,288
,2013-05-23 02:30,23,3.29,3.29,3.27,3.29,272
,2013-05-23 03:00,23,3.28,3.3,3.27,3.28,200
,2013-05-23 03:30,23,3.28,3.29,3.27,3.29,336
,2013-05-23 04:00,23,3.27,3.33,3.25,3.33,683
,2013-05-23 04:30,23,3.33,3.36,3.33,3.35,376
,2013-05-23 05:00,23,3.35,3.39,3.33,3.39,640
,2013-05-23 05:30,23,3.38,3.4,3.36,3.39,813
,2013-05-23 06:00,23,3.4,3.43,3.38,3.38,552
,2013-05-23 06:30,23,3.39,3.45,3.39,3.45,559
,2013-05-23 07:00,23,3.45,3.45,3.38,3.39,380
,2013-05-23 07:30,23,3.41,3.43,3.38,3.4,324
,2013-05-23 08:00,23,3.39,3.39,3.36,3.37,394
,2013-05-23 08:30,23,3.37,3.4,3.35,3.38,328
,2013-05-23 09:00,23,3.37,3.45,3.37,3.43,534
,2013-05-23 09:30,23,3.44,3.48,3.44,3.47,757
,2013-05-23 10:00,23,3.46,3.46,3.43,3.44,604
,2013-05-23 10:30,23,3.44,3.45,3.38,3.4,1020
,2013-05-24 01:00,24,3.4,3.43,3.36,3.36,58
,2013-05-24 01:30,24,3.36,3.38,3.35,3.35,106
,2013-05-24 02:00,24,3.35,3.35,3.32,3.33,154
,2013-05-24 02:30,24,3.33,3.36,3.33,3.35,570
,2013-05-24 03:00,24,3.34,3.34,3.27,3.3,1448
,2013-05-24 03:30,24,3.29,3.31,3.28,3.3,1034
,2013-05-24 04:00,24,3.31,3.37,3.31,3.36,2396
,2013-05-24 04:30,24,3.36,3.36,3.36,3.36,29
,2013-05-24 05:00,24,3.35,3.37,3.33,3.33,237
,2013-05-24 05:30,24,3.35,3.37,3.33,3.33,14
,2013-05-24 06:00,24,3.35,3.38,3.33,3.38,648
,2013-05-24 06:30,24,3.38,3.4,3.35,3.35,570
,2013-05-24 07:00,24,3.36,3.36,3.34,3.34,51
,2013-05-24 07:30,24,3.36,3.41,3.36,3.41,135
,2013-05-24 08:00,24,3.42,3.44,3.41,3.44,721
,2013-05-24 08:30,24,3.43,3.58,3.43,3.48,1519
,2013-05-24 09:00,24,3.49,3.5,3.45,3.45,236
,2013-05-24 09:30,24,3.44,3.5,3.44,3.45,517
,2013-05-24 10:00,24,3.46,3.52,3.45,3.52,622
,2013-05-24 10:30,24,3.52,3.59,3.52,3.57,1359
,2013-05-27 01:00,27,3.52,3.62,3.52,3.62,41
,2013-05-27 01:30,27,3.58,3.58,3.56,3.56,51
,2013-05-27 02:00,27,3.52,3.53,3.46,3.48,260
,2013-05-27 02:30,27,3.48,3.5,3.47,3.48,112
,2013-05-27 03:00,27,3.49,3.52,3.49,3.5,424
,2013-05-27 03:30,27,3.48,3.51,3.37,3.41,1447
,2013-05-27 04:00,27,3.46,3.52,3.45,3.47,201
,2013-05-27 04:30,27,3.5,3.55,3.5,3.54,415
,2013-05-27 05:00,27,3.54,3.55,3.53,3.55,99
,2013-05-27 05:30,27,3.56,3.56,3.56,3.56,50
,2013-05-27 06:00,27,3.55,3.55,3.55,3.55,10
,2013-05-27 06:30,27,3.53,3.57,3.53,3.53,52
,2013-05-27 07:00,27,3.56,3.6,3.56,3.6,133
,2013-05-27 07:30,27,3.59,3.59,3.59,3.59,25
,2013-05-27 08:00,27,3.59,3.64,3.57,3.62,303
,2013-05-27 08:30,27,3.61,3.61,3.57,3.57,246
,2013-05-27 09:00,27,3.57,3.58,3.55,3.58,123
,2013-05-27 09:30,27,3.58,3.59,3.55,3.57,108
,2013-05-27 10:00,27,3.54,3.55,3.5,3.51,202
,2013-05-27 10:30,27,3.51,3.53,3.49,3.5,573
,2013-05-28 01:00,28,3.58,3.58,3.48,3.53,94
,2013-05-28 01:30,28,3.53,3.53,3.48,3.49,387
,2013-05-28 02:00,28,3.49,3.51,3.49,3.5,297
,2013-05-28 02:30,28,3.49,3.52,3.49,3.52,89
,2013-05-28 03:00,28,3.51,3.53,3.51,3.53,372
,2013-05-28 03:30,28,3.53,3.55,3.51,3.53,998
,2013-05-28 04:00,28,3.53,3.57,3.52,3.55,392
,2013-05-28 04:30,28,3.56,3.56,3.53,3.55,221
,2013-05-28 05:00,28,3.55,3.55,3.54,3.54,85
,2013-05-28 05:30,28,3.54,3.56,3.53,3.56,394
,2013-05-28 06:00,28,3.55,3.55,3.54,3.55,60
,2013-05-28 06:30,28,3.55,3.59,3.55,3.56,299
,2013-05-28 07:00,28,3.57,3.6,3.56,3.59,298
,2013-05-28 07:30,28,3.59,3.61,3.58,3.6,270
,2013-05-28 08:00,28,3.61,3.65,3.61,3.64,1122
,2013-05-28 08:30,28,3.64,3.68,3.59,3.67,779
,2013-05-28 09:00,28,3.66,3.67,3.63,3.65,331
,2013-05-28 09:30,28,3.65,3.66,3.63,3.64,434
,2013-05-28 10:00,28,3.63,3.64,3.62,3.64,148
,2013-05-28 10:30,28,3.64,3.66,3.63,3.66,443
,2013-05-29 01:00,29,3.6,3.62,3.6,3.6,141
,2013-05-29 01:30,29,3.62,3.67,3.62,3.65,45
,2013-05-29 02:00,29,3.64,3.65,3.63,3.63,152
,2013-05-29 02:30,29,3.63,3.63,3.59,3.6,662
,2013-05-29 03:00,29,3.6,3.71,3.59,3.71,810
,2013-05-29 03:30,29,3.71,3.77,3.68,3.7,1090
,2013-05-29 04:00,29,3.71,3.75,3.71,3.75,682
,2013-05-29 04:30,29,3.72,3.78,3.72,3.78,475
,2013-05-29 05:00,29,3.78,3.78,3.73,3.75,120
,2013-05-29 05:30,29,3.75,3.78,3.74,3.76,440
,2013-05-29 06:00,29,3.75,3.77,3.75,3.76,428
,2013-05-29 06:30,29,3.77,3.82,3.75,3.81,1305
,2013-05-29 07:00,29,3.8,3.84,3.79,3.8,816
,2013-05-29 07:30,29,3.8,3.8,3.77,3.79,182
,2013-05-29 08:00,29,3.79,3.81,3.77,3.77,268
,2013-05-29 08:30,29,3.79,3.79,3.76,3.76,398
,2013-05-29 09:00,29,3.76,3.78,3.75,3.77,131
,2013-05-29 09:30,29,3.76,3.76,3.74,3.76,258
,2013-05-29 10:00,29,3.75,3.76,3.73,3.73,210
,2013-05-29 10:30,29,3.74,3.77,3.73,3.73,655
,2013-05-29 11:00,29,3.74,3.74,3.74,3.74,3
,2013-05-30 01:00,30,3.66,3.7,3.66,3.68,237
,2013-05-30 01:30,30,3.68,3.69,3.68,3.69,269
,2013-05-30 02:00,30,3.68,3.7,3.68,3.69,88
,2013-05-30 02:30,30,3.69,3.74,3.69,3.71,590
,2013-05-30 03:00,30,3.72,3.72,3.71,3.71,163
,2013-05-30 03:30,30,3.71,3.75,3.71,3.73,781
,2013-05-30 04:00,30,3.74,3.74,3.69,3.72,579
,2013-05-30 04:30,30,3.71,3.74,3.71,3.73,163
,2013-05-30 05:00,30,3.73,3.74,3.73,3.73,145
,2013-05-30 05:30,30,3.73,3.74,3.68,3.74,371
,2013-05-30 06:00,30,3.72,3.73,3.71,3.73,49
,2013-05-30 06:30,30,3.73,3.74,3.72,3.72,120
,2013-05-30 07:00,30,3.73,3.79,3.73,3.75,185
,2013-05-30 07:30,30,3.78,3.79,3.78,3.79,39
,2013-05-30 08:00,30,3.76,3.78,3.76,3.76,123
,2013-05-30 08:30,30,3.78,3.86,3.78,3.85,976
,2013-05-30 09:00,30,3.83,3.85,3.8,3.83,329
,2013-05-30 09:30,30,3.81,3.82,3.8,3.82,245
,2013-05-30 10:00,30,3.81,3.81,3.78,3.79,168
,2013-05-30 10:30,30,3.79,3.84,3.77,3.84,432
,2013-05-31 01:00,31,3.75,3.85,3.75,3.83,220
,2013-05-31 01:30,31,3.84,4.01,3.84,3.98,2426
,2013-05-31 02:00,31,3.96,3.99,3.93,3.95,804
,2013-05-31 02:30,31,3.94,3.97,3.92,3.93,282
,2013-05-31 03:00,31,3.93,4.05,3.93,3.99,2867
,2013-05-31 03:30,31,4.02,4.02,3.99,4,509
,2013-05-31 04:00,31,4.01,4.08,4.01,4.04,952
,2013-05-31 04:30,31,4.04,4.07,4.02,4.05,455
,2013-05-31 05:00,31,4.04,4.05,3.97,3.98,844
,2013-05-31 05:30,31,3.97,4.02,3.97,4.01,275
,2013-05-31 06:00,31,4,4,3.99,4,23
,2013-05-31 06:30,31,3.99,3.99,3.93,3.97,1302
,2013-05-31 07:00,31,3.98,3.98,3.92,3.94,423
,2013-05-31 07:30,31,3.97,4,3.94,4,314
,2013-05-31 08:00,31,3.99,4,3.97,3.97,224
,2013-05-31 08:30,31,4,4,3.92,3.94,643
,2013-05-31 09:00,31,3.94,3.94,3.87,3.9,440
,2013-05-31 09:30,31,3.91,3.91,3.82,3.82,255
,2013-05-31 10:00,31,3.84,3.97,3.81,3.93,930
,2013-05-31 10:30,31,3.94,4.03,3.93,3.94,1271
,2013-06-03 01:00,3,3.85,3.91,3.85,3.9,122
,2013-06-03 01:30,3,3.89,3.97,3.85,3.91,224
,2013-06-03 02:00,3,3.92,3.95,3.9,3.91,198
,2013-06-03 02:30,3,3.88,3.91,3.86,3.89,401
,2013-06-03 03:00,3,3.89,3.89,3.83,3.86,447
,2013-06-03 03:30,3,3.86,3.91,3.86,3.89,538
,2013-06-03 04:00,3,3.88,3.9,3.82,3.9,732
,2013-06-03 04:30,3,3.88,3.88,3.8,3.84,789
,2013-06-03 05:00,3,3.83,3.83,3.8,3.81,780
,2013-06-03 05:30,3,3.83,3.85,3.83,3.85,189
,2013-06-03 06:00,3,3.86,3.9,3.86,3.88,1641
,2013-06-03 06:30,3,3.88,3.9,3.87,3.87,215
,2013-06-03 07:00,3,3.87,3.89,3.87,3.89,124
,2013-06-03 07:30,3,3.89,3.9,3.87,3.87,175
,2013-06-03 08:00,3,3.88,3.9,3.86,3.89,360
,2013-06-03 08:30,3,3.89,3.93,3.89,3.93,481
,2013-06-03 09:00,3,3.92,3.96,3.92,3.94,580
,2013-06-03 09:30,3,3.93,3.95,3.93,3.95,168
,2013-06-03 10:00,3,3.95,3.96,3.93,3.93,117
,2013-06-03 10:30,3,3.93,3.94,3.9,3.9,462
,2013-06-04 01:00,4,3.91,3.91,3.82,3.85,445
,2013-06-04 01:30,4,3.85,3.91,3.85,3.9,81
,2013-06-04 02:00,4,3.91,3.94,3.91,3.92,270
,2013-06-04 02:30,4,3.92,3.95,3.91,3.93,260
,2013-06-04 03:00,4,3.92,3.93,3.89,3.93,335
,2013-06-04 03:30,4,3.93,3.95,3.92,3.92,1000
,2013-06-04 04:00,4,3.94,4.05,3.94,4.04,2008
,2013-06-04 04:30,4,4.03,4.11,4.02,4.08,1062
,2013-06-04 05:00,4,4.08,4.09,4.04,4.04,96
,2013-06-04 05:30,4,4.06,4.07,4.04,4.05,309
,2013-06-04 06:00,4,4.05,4.05,4.02,4.03,341
,2013-06-04 06:30,4,4.04,4.06,4.03,4.06,243
,2013-06-04 07:00,4,4.06,4.1,4.05,4.1,444
,2013-06-04 07:30,4,4.1,4.11,4.08,4.08,346
,2013-06-04 08:00,4,4.07,4.07,4.04,4.06,463
,2013-06-04 08:30,4,4.05,4.08,4.05,4.08,129
,2013-06-04 09:00,4,4.07,4.08,4.05,4.07,219
,2013-06-04 09:30,4,4.06,4.07,4.03,4.05,321
,2013-06-04 10:00,4,4.04,4.05,4.02,4.04,284
,2013-06-04 10:30,4,4.02,4.03,3.93,3.96,1637
,2013-06-05 01:00,5,3.96,4,3.92,3.97,283
,2013-06-05 01:30,5,3.97,4,3.95,3.96,281
,2013-06-05 02:00,5,3.96,3.97,3.93,3.95,354
,2013-06-05 02:30,5,3.95,3.97,3.92,3.97,1090
,2013-06-05 03:00,5,3.96,3.98,3.96,3.97,91
,2013-06-05 03:30,5,3.97,4.05,3.97,3.99,1995
,2013-06-05 04:00,5,3.98,4.06,3.97,4.05,521
,2013-06-05 04:30,5,4.05,4.05,3.99,4.02,729
,2013-06-05 05:00,5,4.04,4.04,4.03,4.03,196
,2013-06-05 05:30,5,4.03,4.07,4.03,4.07,440
,2013-06-05 06:00,5,4.07,4.08,4.06,4.08,352
,2013-06-05 06:30,5,4.08,4.08,4.06,4.07,9
,2013-06-05 07:00,5,4.06,4.07,4.06,4.07,90
,2013-06-05 07:30,5,4.08,4.08,4.06,4.06,107
,2013-06-05 08:00,5,4.05,4.06,4.02,4.02,347
,2013-06-05 08:30,5,4.04,4.04,3.98,4.01,1219
,2013-06-05 09:00,5,4.01,4.04,4.01,4.03,213
,2013-06-05 09:30,5,4.03,4.05,3.99,4.01,373
,2013-06-05 10:00,5,4.01,4.01,3.94,3.95,769
,2013-06-05 10:30,5,3.94,3.95,3.89,3.91,1382
,2013-06-05 11:00,5,3.91,3.91,3.89,3.91,38
,2013-06-06 01:00,6,3.87,3.92,3.84,3.88,404
,2013-06-06 01:30,6,3.86,3.9,3.85,3.89,327
,2013-06-06 02:00,6,3.88,3.93,3.87,3.88,751
,2013-06-06 02:30,6,3.88,3.9,3.88,3.9,321
,2013-06-06 03:00,6,3.89,3.93,3.88,3.92,120
,2013-06-06 03:30,6,3.92,3.94,3.9,3.92,1268
,2013-06-06 04:00,6,3.91,4.01,3.91,3.97,1939
,2013-06-06 04:30,6,3.97,3.99,3.97,3.99,175
,2013-06-06 05:00,6,3.97,3.99,3.95,3.99,253
,2013-06-06 05:30,6,3.98,3.99,3.97,3.98,135
,2013-06-06 06:00,6,3.97,4.01,3.96,4.01,739
,2013-06-06 06:30,6,4.01,4.04,4.01,4.02,417
,2013-06-06 07:00,6,4.03,4.03,3.98,4.03,217
,2013-06-06 07:30,6,4,4.04,4,4.04,342
,2013-06-06 08:00,6,4.03,4.06,4.02,4.04,606
,2013-06-06 08:30,6,4.05,4.05,4.01,4.04,552
,2013-06-06 09:00,6,4.04,4.05,4.03,4.05,178
,2013-06-06 09:30,6,4.04,4.06,4.04,4.04,378
,2013-06-06 10:00,6,4.05,4.05,3.96,3.99,1079
,2013-06-06 10:30,6,3.97,4.01,3.97,3.99,1073
,2013-06-07 01:00,7,3.95,4.13,3.95,4.12,759
,2013-06-07 01:30,7,4.1,4.19,4.06,4.15,1826
,2013-06-07 02:00,7,4.16,4.17,4.13,4.13,271
,2013-06-07 02:30,7,4.14,4.17,4.12,4.16,651
,2013-06-07 03:00,7,4.15,4.16,4.14,4.16,225
,2013-06-07 03:30,7,4.15,4.16,4.15,4.15,381
,2013-06-07 04:00,7,4.15,4.18,4.15,4.17,434
,2013-06-07 04:30,7,4.16,4.18,4.15,4.17,452
,2013-06-07 05:00,7,4.17,4.22,4.17,4.17,1705
,2013-06-07 05:30,7,4.18,4.19,4.17,4.17,160
,2013-06-07 06:00,7,4.18,4.21,4.18,4.21,405
,2013-06-07 06:30,7,4.2,4.21,4.2,4.21,221
,2013-06-07 07:00,7,4.21,4.23,4.18,4.2,639
,2013-06-07 07:30,7,4.2,4.21,4.19,4.19,193
,2013-06-07 08:00,7,4.19,4.19,4.14,4.16,474
,2013-06-07 08:30,7,4.16,4.19,4.16,4.19,145
,2013-06-07 09:00,7,4.19,4.19,4.18,4.19,150
,2013-06-07 09:30,7,4.19,4.19,4.13,4.14,291
,2013-06-07 10:00,7,4.13,4.14,4.1,4.1,706
,2013-06-07 10:30,7,4.09,4.13,4.09,4.13,970
,2013-06-10 01:00,10,4.19,4.2,4.13,4.18,423
,2013-06-10 01:30,10,4.18,4.18,4.14,4.16,425
,2013-06-10 02:00,10,4.16,4.18,4.15,4.18,355
,2013-06-10 02:30,10,4.18,4.19,4.17,4.17,196
,2013-06-10 03:00,10,4.18,4.18,4.16,4.17,497
,2013-06-10 03:30,10,4.18,4.19,4.16,4.18,622
,2013-06-10 04:00,10,4.19,4.23,4.18,4.2,1347
,2013-06-10 04:30,10,4.2,4.21,4.17,4.17,220
,2013-06-10 05:00,10,4.21,4.21,4.18,4.19,214
,2013-06-10 05:30,10,4.19,4.2,4.18,4.2,12
,2013-06-10 06:00,10,4.18,4.19,4.11,4.14,1566
,2013-06-10 06:30,10,4.14,4.18,4.14,4.15,181
,2013-06-10 07:00,10,4.14,4.15,4.08,4.13,1057
,2013-06-10 07:30,10,4.12,4.12,4.02,4.04,1424
,2013-06-10 08:00,10,4.04,4.06,3.96,4.04,2032
,2013-06-10 08:30,10,4.04,4.04,4,4.04,474
,2013-06-10 09:00,10,4.01,4.03,4,4.02,282
,2013-06-10 09:30,10,4.04,4.07,4.04,4.07,381
,2013-06-10 10:00,10,4.07,4.1,4.06,4.1,567
,2013-06-10 10:30,10,4.09,4.09,4.03,4.06,1005
,2013-06-11 01:00,11,4.08,4.08,4.02,4.04,196
,2013-06-11 01:30,11,4.04,4.07,4.04,4.04,229
,2013-06-11 02:00,11,4.04,4.08,4.03,4.06,220
,2013-06-11 02:30,11,4.03,4.03,3.97,4.01,721
,2013-06-11 03:00,11,4.01,4.05,4.01,4.03,533
,2013-06-11 03:30,11,4.04,4.04,4.01,4.02,238
,2013-06-11 04:00,11,4.02,4.03,3.9,3.95,3786
,2013-06-11 04:30,11,3.95,3.96,3.93,3.95,526
,2013-06-11 05:00,11,3.95,3.95,3.94,3.94,11
,2013-06-11 05:30,11,3.94,3.96,3.93,3.96,357
,2013-06-11 06:00,11,3.94,3.96,3.94,3.96,338
,2013-06-11 06:30,11,3.95,3.99,3.95,3.99,874
,2013-06-11 07:00,11,3.99,4.01,3.99,4,414
,2013-06-11 07:30,11,4.01,4.04,4,4.03,495
,2013-06-11 08:00,11,4.02,4.02,3.99,4.01,409
,2013-06-11 08:30,11,4.01,4.08,4.01,4.07,928
,2013-06-11 09:00,11,4.07,4.13,4.06,4.11,973
,2013-06-11 09:30,11,4.1,4.13,4.1,4.13,714
,2013-06-11 10:00,11,4.13,4.14,4.13,4.14,98
,2013-06-12 01:00,12,4.24,4.3,4.2,4.26,755
,2013-06-12 01:30,12,4.26,4.26,4.18,4.2,307
,2013-06-12 02:00,12,4.21,4.29,4.21,4.25,952
,2013-06-12 02:30,12,4.24,4.28,4.24,4.27,127
,2013-06-12 03:00,12,4.27,4.31,4.26,4.29,1402
,2013-06-12 03:30,12,4.29,4.3,4.27,4.3,213
,2013-06-12 04:00,12,4.29,4.35,4.22,4.32,1447
,2013-06-12 04:30,12,4.33,4.34,4.32,4.33,156
,2013-06-12 05:00,12,4.33,4.33,4.31,4.33,137
,2013-06-12 05:30,12,4.34,4.34,4.31,4.34,458
,2013-06-12 06:00,12,4.34,4.42,4.32,4.41,1469
,2013-06-12 06:30,12,4.4,4.43,4.38,4.41,457
,2013-06-12 07:00,12,4.41,4.41,4.38,4.39,165
,2013-06-12 07:30,12,4.41,4.42,4.41,4.41,78
,2013-06-12 08:00,12,4.42,4.47,4.42,4.46,1243
,2013-06-12 08:30,12,4.46,4.48,4.44,4.46,1341
,2013-06-12 09:00,12,4.46,4.47,4.37,4.41,981
,2013-06-12 09:30,12,4.41,4.49,4.41,4.47,346
,2013-06-12 10:00,12,4.48,4.55,4.48,4.53,921
,2013-06-12 10:30,12,4.53,4.54,4.47,4.51,842
,2013-06-13 01:00,13,4.5,4.5,4.4,4.48,160
,2013-06-13 01:30,13,4.47,4.5,4.46,4.47,462
,2013-06-13 02:00,13,4.47,4.5,4.45,4.46,469
,2013-06-13 02:30,13,4.48,4.64,4.48,4.6,1793
,2013-06-13 03:00,13,4.6,4.61,4.53,4.54,949
,2013-06-13 03:30,13,4.55,4.58,4.53,4.58,460
,2013-06-13 04:00,13,4.58,4.63,4.56,4.59,1187
,2013-06-13 04:30,13,4.59,4.59,4.54,4.57,526
,2013-06-13 05:00,13,4.58,4.58,4.55,4.57,105
,2013-06-13 05:30,13,4.57,4.57,4.54,4.54,288
,2013-06-13 06:00,13,4.55,4.56,4.51,4.52,808
,2013-06-13 06:30,13,4.52,4.52,4.44,4.49,1154
,2013-06-13 07:00,13,4.5,4.55,4.44,4.46,532
,2013-06-13 07:30,13,4.47,4.47,4.42,4.42,405
,2013-06-13 08:00,13,4.43,4.49,4.42,4.47,617
,2013-06-13 08:30,13,4.47,4.49,4.46,4.48,341
,2013-06-13 09:00,13,4.49,4.51,4.47,4.49,718
,2013-06-13 09:30,13,4.46,4.48,4.45,4.46,192
,2013-06-13 10:00,13,4.45,4.46,4.36,4.39,1453
,2013-06-13 10:30,13,4.38,4.44,4.36,4.4,2018
,2013-06-14 01:00,14,4.37,4.44,4.36,4.4,358
,2013-06-14 01:30,14,4.39,4.44,4.36,4.44,62
,2013-06-14 02:00,14,4.42,4.44,4.4,4.44,161
,2013-06-14 02:30,14,4.42,4.46,4.42,4.45,238
,2013-06-14 03:00,14,4.44,4.47,4.44,4.46,229
,2013-06-14 03:30,14,4.46,4.49,4.45,4.47,523
,2013-06-14 04:00,14,4.45,4.45,4.4,4.44,1014
,2013-06-14 04:30,14,4.43,4.44,4.37,4.38,662
,2013-06-14 05:00,14,4.39,4.4,4.38,4.38,122
,2013-06-14 05:30,14,4.4,4.46,4.39,4.45,366
,2013-06-14 06:00,14,4.45,4.52,4.45,4.49,574
,2013-06-14 06:30,14,4.5,4.52,4.48,4.52,248
,2013-06-14 07:00,14,4.52,4.56,4.51,4.52,574
,2013-06-14 07:30,14,4.52,4.64,4.52,4.62,1912
,2013-06-14 08:00,14,4.62,4.68,4.59,4.63,1218
,2013-06-14 08:30,14,4.63,4.67,4.59,4.59,299
,2013-06-14 09:00,14,4.59,4.62,4.58,4.62,163
,2013-06-14 09:30,14,4.62,4.66,4.6,4.62,480
,2013-06-14 10:00,14,4.61,4.76,4.6,4.72,2063
,2013-06-14 10:30,14,4.72,4.8,4.69,4.8,1587
,2013-06-17 01:00,17,4.9,4.9,4.71,4.76,503
,2013-06-17 01:30,17,4.74,4.77,4.72,4.73,480
,2013-06-17 02:00,17,4.72,4.72,4.67,4.68,652
,2013-06-17 02:30,17,4.68,4.69,4.65,4.66,288
,2013-06-17 03:00,17,4.65,4.68,4.65,4.68,289
,2013-06-17 03:30,17,4.69,4.72,4.68,4.71,628
,2013-06-17 04:00,17,4.71,4.71,4.48,4.55,2217
,2013-06-17 04:30,17,4.55,4.57,4.52,4.57,203
,2013-06-17 05:00,17,4.57,4.6,4.57,4.59,301
,2013-06-17 05:30,17,4.59,4.59,4.53,4.54,266
,2013-06-17 06:00,17,4.53,4.58,4.53,4.58,196
,2013-06-17 06:30,17,4.59,4.61,4.57,4.61,337
,2013-06-17 07:00,17,4.59,4.62,4.59,4.6,335
,2013-06-17 07:30,17,4.6,4.6,4.59,4.59,116
,2013-06-17 08:00,17,4.6,4.63,4.6,4.61,277
,2013-06-17 08:30,17,4.61,4.65,4.59,4.65,802
,2013-06-17 09:00,17,4.62,4.62,4.62,4.62,68
,2013-06-17 09:30,17,4.64,4.66,4.64,4.65,215
,2013-06-17 10:00,17,4.65,4.67,4.63,4.66,306
,2013-06-17 10:30,17,4.67,4.67,4.53,4.54,1304
,2013-06-18 01:00,18,4.65,4.65,4.5,4.57,370
,2013-06-18 01:30,18,4.57,4.57,4.45,4.53,1111
,2013-06-18 02:00,18,4.54,4.57,4.54,4.55,272
,2013-06-18 02:30,18,4.55,4.57,4.54,4.55,163
,2013-06-18 03:00,18,4.55,4.64,4.55,4.63,884
,2013-06-18 03:30,18,4.63,4.74,4.6,4.7,2025
,2013-06-18 04:00,18,4.7,4.7,4.65,4.67,481
,2013-06-18 04:30,18,4.68,4.69,4.67,4.68,506
,2013-06-18 05:00,18,4.68,4.71,4.66,4.71,430
,2013-06-18 05:30,18,4.7,4.71,4.65,4.66,115
,2013-06-18 06:00,18,4.68,4.7,4.65,4.65,25
,2013-06-18 06:30,18,4.67,4.68,4.67,4.68,127
,2013-06-18 07:00,18,4.68,4.71,4.68,4.7,512
,2013-06-18 07:30,18,4.69,4.72,4.66,4.66,332
,2013-06-18 08:00,18,4.66,4.67,4.65,4.66,336
,2013-06-18 08:30,18,4.66,4.67,4.59,4.6,557
,2013-06-18 09:00,18,4.6,4.63,4.56,4.6,308
,2013-06-18 09:30,18,4.6,4.63,4.6,4.61,70
,2013-06-18 10:00,18,4.61,4.69,4.6,4.67,540
,2013-06-18 10:30,18,4.68,4.73,4.67,4.67,1366
,2013-06-19 01:00,19,4.62,4.77,4.6,4.7,325
,2013-06-19 01:30,19,4.7,4.75,4.7,4.73,451
,2013-06-19 02:00,19,4.73,4.75,4.73,4.74,309
,2013-06-19 02:30,19,4.74,4.74,4.68,4.69,185
,2013-06-19 03:00,19,4.69,4.69,4.65,4.65,285
,2013-06-19 03:30,19,4.66,4.66,4.64,4.65,721
,2013-06-19 04:00,19,4.65,4.65,4.53,4.55,1588
,2013-06-19 04:30,19,4.54,4.54,4.36,4.5,886
,2013-06-19 05:00,19,4.5,4.5,4.37,4.39,1157
,2013-06-19 05:30,19,4.39,4.45,4.37,4.45,979
,2013-06-19 06:00,19,4.44,4.54,4.44,4.53,507
,2013-06-19 06:30,19,4.53,4.54,4.52,4.53,193
,2013-06-19 07:00,19,4.54,4.65,4.53,4.65,1268
,2013-06-19 07:30,19,4.66,4.66,4.6,4.62,609
,2013-06-19 08:00,19,4.62,4.67,4.58,4.6,383
,2013-06-19 08:30,19,4.62,4.63,4.53,4.63,279
,2013-06-19 09:00,19,4.63,4.7,4.4,4.5,2671
,2013-06-19 09:30,19,4.49,4.51,4.43,4.46,346
,2013-06-19 10:00,19,4.44,4.5,4.42,4.48,613
,2013-06-19 10:30,19,4.49,4.49,4.36,4.36,1615
,2013-06-20 01:00,20,4.36,4.41,4.3,4.39,595
,2013-06-20 01:30,20,4.39,4.45,4.37,4.44,501
,2013-06-20 02:00,20,4.42,4.43,4.39,4.43,549
,2013-06-20 02:30,20,4.42,4.48,4.41,4.48,451
,2013-06-20 03:00,20,4.47,4.48,4.41,4.43,379
,2013-06-20 03:30,20,4.42,4.42,4.33,4.34,724
,2013-06-20 04:00,20,4.38,4.39,4.33,4.37,486
,2013-06-20 04:30,20,4.36,4.38,4.35,4.37,185
,2013-06-20 05:00,20,4.37,4.38,4.36,4.38,117
,2013-06-20 05:30,20,4.38,4.4,4.38,4.39,648
,2013-06-20 06:00,20,4.38,4.39,4.36,4.36,170
,2013-06-20 06:30,20,4.38,4.41,4.38,4.41,687
,2013-06-20 07:00,20,4.42,4.47,4.41,4.47,1525
,2013-06-20 07:30,20,4.47,4.47,4.44,4.45,201
,2013-06-20 08:00,20,4.45,4.45,4.43,4.44,573
,2013-06-20 08:30,20,4.44,4.49,4.44,4.49,134
,2013-06-20 09:00,20,4.49,4.49,4.41,4.43,518
,2013-06-20 09:30,20,4.43,4.43,4.3,4.41,1178
,2013-06-20 10:00,20,4.41,4.43,4.41,4.42,306
,2013-06-20 10:30,20,4.42,4.46,4.42,4.42,481
,2013-06-21 01:00,21,4.4,4.43,4.37,4.38,49
,2013-06-21 01:30,21,4.38,4.4,4.35,4.38,58
,2013-06-21 02:00,21,4.38,4.39,4.37,4.37,7
,2013-06-21 02:30,21,4.4,4.43,4.4,4.43,309
,2013-06-21 03:00,21,4.43,4.44,4.4,4.42,603
,2013-06-21 03:30,21,4.41,4.44,4.29,4.3,1919
,2013-06-21 04:00,21,4.35,4.37,4.3,4.32,912
,2013-06-21 04:30,21,4.32,4.34,4.3,4.31,427
,2013-06-21 05:00,21,4.31,4.31,4.28,4.28,417
,2013-06-21 05:30,21,4.28,4.29,4.25,4.27,741
,2013-06-21 06:00,21,4.27,4.27,4.26,4.27,61
,2013-06-21 06:30,21,4.25,4.3,4.25,4.27,173
,2013-06-21 07:00,21,4.28,4.3,4.27,4.3,89
,2013-06-21 07:30,21,4.3,4.31,4.26,4.27,417
,2013-06-21 08:00,21,4.28,4.36,4.28,4.36,869
,2013-06-21 08:30,21,4.37,4.37,4.33,4.33,269
,2013-06-21 09:00,21,4.35,4.35,4.27,4.3,89
,2013-06-21 09:30,21,4.28,4.34,4.26,4.34,129
,2013-06-21 10:00,21,4.31,4.35,4.3,4.33,233
,2013-06-21 10:30,21,4.34,4.38,4.31,4.38,711
,2013-06-24 01:00,24,4.4,4.42,4.32,4.4,193
,2013-06-24 01:30,24,4.42,4.45,4.4,4.4,199
,2013-06-24 02:00,24,4.41,4.41,4.31,4.34,206
,2013-06-24 02:30,24,4.34,4.35,4.34,4.35,22
,2013-06-24 03:00,24,4.35,4.35,4.25,4.28,930
,2013-06-24 03:30,24,4.29,4.31,4.27,4.27,860
,2013-06-24 04:00,24,4.27,4.29,4.23,4.29,1038
,2013-06-24 04:30,24,4.3,4.32,4.27,4.29,753
,2013-06-24 05:00,24,4.29,4.3,4.28,4.29,182
,2013-06-24 05:30,24,4.29,4.3,4.25,4.26,533
,2013-06-24 06:00,24,4.25,4.3,4.25,4.3,270
,2013-06-24 06:30,24,4.3,4.33,4.3,4.31,357
,2013-06-24 07:00,24,4.31,4.31,4.3,4.3,45
,2013-06-24 07:30,24,4.3,4.31,4.27,4.29,335
,2013-06-24 08:00,24,4.29,4.29,4.27,4.27,104
,2013-06-24 08:30,24,4.27,4.29,4.26,4.29,138
,2013-06-24 09:00,24,4.29,4.3,4.15,4.18,1294
,2013-06-24 09:30,24,4.18,4.19,4.12,4.15,1155
,2013-06-24 10:00,24,4.14,4.14,4.07,4.12,1039
,2013-06-24 10:30,24,4.13,4.15,4.09,4.15,1201
,2013-06-25 01:00,25,4.16,4.21,4.08,4.08,302
,2013-06-25 01:30,25,4.08,4.09,4.05,4.06,842
,2013-06-25 02:00,25,4.06,4.12,4.05,4.11,899
,2013-06-25 02:30,25,4.11,4.16,4.11,4.15,589
,2013-06-25 03:00,25,4.16,4.16,4.13,4.15,306
,2013-06-25 03:30,25,4.15,4.15,4.11,4.14,1092
,2013-06-25 04:00,25,4.14,4.15,4.07,4.09,1406
,2013-06-25 04:30,25,4.08,4.1,4.07,4.07,242
,2013-06-25 05:00,25,4.08,4.08,4.05,4.05,174
,2013-06-25 05:30,25,4.07,4.08,4.05,4.07,531
,2013-06-25 06:00,25,4.07,4.1,4.07,4.09,316
,2013-06-25 06:30,25,4.1,4.12,4.07,4.1,281
,2013-06-25 07:00,25,4.12,4.24,4.12,4.21,1548
,2013-06-25 07:30,25,4.21,4.25,4.2,4.23,797
,2013-06-25 08:00,25,4.24,4.25,4.21,4.22,286
,2013-06-25 08:30,25,4.24,4.26,4.17,4.17,644
,2013-06-25 09:00,25,4.17,4.18,4.16,4.18,613
,2013-06-25 09:30,25,4.18,4.22,4.18,4.21,241
,2013-06-25 10:00,25,4.21,4.23,4.18,4.22,317
,2013-06-25 10:30,25,4.21,4.3,4.19,4.29,1968
,2013-06-26 01:00,26,4.35,4.35,4.25,4.35,556
,2013-06-26 01:30,26,4.38,4.38,4.33,4.35,221
,2013-06-26 02:00,26,4.35,4.37,4.35,4.37,58
,2013-06-26 02:30,26,4.38,4.39,4.36,4.36,424
,2013-06-26 03:00,26,4.35,4.35,4.32,4.33,469
,2013-06-26 03:30,26,4.33,4.35,4.33,4.34,712
,2013-06-26 04:00,26,4.33,4.34,4.32,4.34,170
,2013-06-26 04:30,26,4.34,4.34,4.3,4.31,285
,2013-06-26 05:00,26,4.31,4.34,4.31,4.34,82
,2013-06-26 05:30,26,4.34,4.36,4.32,4.36,126
,2013-06-26 06:00,26,4.36,4.39,4.35,4.38,111
,2013-06-26 06:30,26,4.39,4.39,4.36,4.36,98
,2013-06-26 07:00,26,4.37,4.44,4.35,4.43,621
,2013-06-26 07:30,26,4.43,4.43,4.38,4.38,616
,2013-06-26 08:00,26,4.38,4.38,4.36,4.38,131
,2013-06-26 08:30,26,4.37,4.39,4.36,4.39,90
,2013-06-26 09:00,26,4.38,4.39,4.37,4.39,175
,2013-06-26 09:30,26,4.38,4.43,4.38,4.43,413
,2013-06-26 10:00,26,4.41,4.44,4.41,4.43,360
,2013-06-26 10:30,26,4.43,4.45,4.39,4.4,1086
,2013-06-27 01:00,27,4.35,4.45,4.35,4.4,121
,2013-06-27 01:30,27,4.39,4.43,4.39,4.41,108
,2013-06-27 02:00,27,4.41,4.42,4.38,4.41,106
,2013-06-27 02:30,27,4.38,4.41,4.37,4.4,248
,2013-06-27 03:00,27,4.39,4.4,4.38,4.39,233
,2013-06-27 03:30,27,4.39,4.4,4.34,4.36,1187
,2013-06-27 04:00,27,4.36,4.42,4.35,4.4,717
,2013-06-27 04:30,27,4.39,4.4,4.39,4.4,218
,2013-06-27 05:00,27,4.4,4.4,4.38,4.38,158
,2013-06-27 05:30,27,4.39,4.39,4.34,4.34,480
,2013-06-27 06:00,27,4.34,4.39,4.34,4.36,220
,2013-06-27 06:30,27,4.36,4.37,4.34,4.36,137
,2013-06-27 07:00,27,4.36,4.36,4.36,4.36,121
,2013-06-27 07:30,27,4.36,4.37,4.32,4.35,788
,2013-06-27 08:00,27,4.34,4.36,4.34,4.35,150
,2013-06-27 08:30,27,4.35,4.36,4.34,4.35,329
,2013-06-27 09:00,27,4.34,4.39,4.34,4.39,331
,2013-06-27 09:30,27,4.37,4.39,4.36,4.38,38
,2013-06-27 10:00,27,4.37,4.43,4.37,4.43,626
,2013-06-27 10:30,27,4.42,4.45,4.41,4.41,847
,2013-06-28 01:00,28,4.45,4.45,4.39,4.4,134
,2013-06-28 01:30,28,4.41,4.48,4.41,4.45,499
,2013-06-28 02:00,28,4.46,4.48,4.45,4.45,443
,2013-06-28 02:30,28,4.45,4.45,4.42,4.42,163
,2013-06-28 03:00,28,4.43,4.43,4.37,4.37,498
,2013-06-28 03:30,28,4.38,4.4,4.35,4.35,208
,2013-06-28 04:00,28,4.37,4.39,4.35,4.37,796
,2013-06-28 04:30,28,4.38,4.38,4.34,4.36,200
,2013-06-28 05:00,28,4.37,4.38,4.33,4.37,571
,2013-06-28 05:30,28,4.37,4.37,4.33,4.37,293
,2013-06-28 06:00,28,4.35,4.37,4.34,4.37,156
,2013-06-28 06:30,28,4.36,4.37,4.33,4.36,475
,2013-06-28 07:00,28,4.36,4.38,4.36,4.37,201
,2013-06-28 07:30,28,4.35,4.37,4.35,4.36,239
,2013-06-28 08:00,28,4.35,4.37,4.34,4.36,279
,2013-06-28 08:30,28,4.36,4.41,4.35,4.4,888
,2013-06-28 09:00,28,4.4,4.4,4.37,4.4,211
,2013-06-28 09:30,28,4.39,4.39,4.39,4.39,50
,2013-06-28 10:00,28,4.38,4.39,4.27,4.32,750
,2013-06-28 10:30,28,4.31,4.34,4.1,4.12,1747
,2013-07-01 01:00,1,4.15,4.19,4.15,4.19,31
,2013-07-01 01:30,1,4.18,4.18,4.13,4.14,224
,2013-07-01 02:00,1,4.13,4.19,4.11,4.18,432
,2013-07-01 02:30,1,4.16,4.17,4.15,4.17,230
,2013-07-01 03:00,1,4.17,4.18,4.13,4.13,210
,2013-07-01 03:30,1,4.14,4.15,4.07,4.09,1450
,2013-07-01 04:00,1,4.09,4.14,4.08,4.14,1293
,2013-07-01 04:30,1,4.13,4.15,4.13,4.15,113
,2013-07-01 05:00,1,4.15,4.15,4.13,4.15,210
,2013-07-01 05:30,1,4.15,4.17,4.15,4.16,292
,2013-07-01 06:00,1,4.17,4.18,4.17,4.17,254
,2013-07-01 06:30,1,4.17,4.2,4.17,4.18,260
,2013-07-01 07:00,1,4.2,4.2,4.19,4.2,396
,2013-07-01 07:30,1,4.2,4.24,4.2,4.24,525
,2013-07-01 08:00,1,4.24,4.24,4.2,4.22,532
,2013-07-01 08:30,1,4.23,4.24,4.2,4.21,220
,2013-07-01 09:00,1,4.21,4.24,4.21,4.22,173
,2013-07-01 09:30,1,4.22,4.23,4.2,4.22,510
,2013-07-01 10:00,1,4.22,4.24,4.22,4.23,577
,2013-07-01 10:30,1,4.23,4.26,4.22,4.22,660
,2013-07-02 01:00,2,4.2,4.2,4.18,4.18,218
,2013-07-02 01:30,2,4.17,4.21,4.17,4.21,185
,2013-07-02 02:00,2,4.21,4.22,4.2,4.2,9
,2013-07-02 02:30,2,4.22,4.27,4.22,4.26,531
,2013-07-02 03:00,2,4.27,4.33,4.26,4.28,1163
,2013-07-02 03:30,2,4.29,4.3,4.24,4.25,862
,2013-07-02 04:00,2,4.27,4.3,4.27,4.29,208
,2013-07-02 04:30,2,4.3,4.32,4.3,4.32,283
,2013-07-02 05:00,2,4.32,4.37,4.32,4.36,1177
,2013-07-02 05:30,2,4.35,4.36,4.35,4.35,250
,2013-07-02 06:00,2,4.35,4.36,4.32,4.32,354
,2013-07-02 06:30,2,4.32,4.36,4.31,4.35,207
,2013-07-02 07:00,2,4.34,4.35,4.33,4.34,260
,2013-07-02 07:30,2,4.33,4.34,4.31,4.32,187
,2013-07-02 08:00,2,4.32,4.34,4.32,4.32,161
,2013-07-02 08:30,2,4.32,4.34,4.31,4.33,242
,2013-07-02 09:00,2,4.33,4.34,4.32,4.33,187
,2013-07-02 09:30,2,4.33,4.33,4.31,4.33,396
,2013-07-02 10:00,2,4.3,4.35,4.3,4.32,1264
,2013-07-02 10:30,2,4.33,4.34,4.27,4.29,975
,2013-07-03 01:00,3,4.18,4.24,4.1,4.23,909
,2013-07-03 01:30,3,4.23,4.24,4.22,4.24,328
,2013-07-03 02:00,3,4.24,4.24,4.05,4.06,1675
,2013-07-03 02:30,3,4.07,4.13,4.06,4.13,1197
,2013-07-03 03:00,3,4.13,4.13,4.06,4.06,1020
,2013-07-03 03:30,3,4.06,4.07,3.9,4,2869
,2013-07-03 04:00,3,4,4.01,3.88,3.99,1958
,2013-07-03 04:30,3,3.99,3.99,3.9,3.93,814
,2013-07-03 05:00,3,3.93,3.95,3.25,3.89,3529
,2013-07-03 05:30,3,3.88,4.71,3.25,4.57,10108
,2013-07-03 06:00,3,4.54,4.61,4.49,4.57,750
,2013-07-03 06:30,3,4.58,4.59,4.53,4.56,261
,2013-07-03 07:00,3,4.58,4.68,4.58,4.66,1069
,2013-07-03 07:30,3,4.66,4.79,4.66,4.76,1219
,2013-07-03 08:00,3,4.76,4.77,4.71,4.71,576
,2013-07-03 08:30,3,4.7,4.86,4.69,4.82,1217
,2013-07-03 09:00,3,4.81,4.83,4.8,4.82,100
,2013-07-03 09:30,3,4.83,4.84,4.66,4.68,726
,2013-07-03 10:00,3,4.67,4.82,4.66,4.68,346
,2013-07-03 10:30,3,4.68,4.72,4.68,4.69,376
,2013-07-04 01:00,4,4.65,4.88,4.65,4.65,153
,2013-07-04 01:30,4,4.65,4.67,4.61,4.61,398
,2013-07-04 02:00,4,4.62,4.7,4.62,4.66,483
,2013-07-04 02:30,4,4.67,4.69,4.66,4.67,89
,2013-07-04 03:00,4,4.67,4.68,4.61,4.61,273
,2013-07-04 03:30,4,4.6,4.61,4.56,4.59,517
,2013-07-04 04:00,4,4.6,4.64,4.6,4.64,209
,2013-07-04 04:30,4,4.64,4.64,4.61,4.61,189
,2013-07-04 05:00,4,4.63,4.67,4.62,4.65,393
,2013-07-04 05:30,4,4.65,4.65,4.63,4.64,47
,2013-07-04 06:00,4,4.63,4.64,4.62,4.63,130
,2013-07-04 06:30,4,4.64,4.66,4.64,4.66,136
,2013-07-04 07:00,4,4.65,4.67,4.65,4.67,60
,2013-07-04 07:30,4,4.66,4.67,4.6,4.63,424
,2013-07-04 08:00,4,4.63,4.64,4.61,4.63,454
,2013-07-04 08:30,4,4.64,4.64,4.57,4.64,1202
,2013-07-04 09:00,4,4.63,4.63,4.57,4.59,264
,2013-07-04 09:30,4,4.6,4.61,4.58,4.58,250
,2013-07-04 10:00,4,4.58,4.58,4.57,4.57,394
,2013-07-04 10:30,4,4.57,4.57,4.54,4.56,1044
,2013-07-05 01:00,5,4.55,4.59,4.5,4.59,57
,2013-07-05 01:30,5,4.59,4.63,4.58,4.59,156
,2013-07-05 02:00,5,4.58,4.58,4.55,4.55,194
,2013-07-05 02:30,5,4.55,4.58,4.52,4.52,168
,2013-07-05 03:00,5,4.52,4.52,4.46,4.48,658
,2013-07-05 03:30,5,4.46,4.48,4.45,4.46,1015
,2013-07-05 04:00,5,4.46,4.48,4.43,4.45,583
,2013-07-05 04:30,5,4.46,4.46,4.44,4.45,849
,2013-07-05 05:00,5,4.45,4.47,4.45,4.46,201
,2013-07-05 05:30,5,4.45,4.46,4.37,4.39,815
,2013-07-05 06:00,5,4.41,4.42,4.36,4.38,383
,2013-07-05 06:30,5,4.38,4.4,4.35,4.36,458
,2013-07-05 07:00,5,4.37,4.39,4.37,4.39,152
,2013-07-05 07:30,5,4.38,4.44,4.38,4.41,191
,2013-07-05 08:00,5,4.41,4.41,4.36,4.36,457
,2013-07-05 08:30,5,4.36,4.37,4.33,4.33,594
,2013-07-05 09:00,5,4.35,4.38,4.33,4.35,178
,2013-07-05 09:30,5,4.35,4.36,4.33,4.35,220
,2013-07-05 10:00,5,4.35,4.35,4.31,4.31,123
,2013-07-05 10:30,5,4.31,4.31,4.22,4.3,1415
,2013-07-08 01:00,8,4.34,4.34,4.22,4.33,525
,2013-07-08 01:30,8,4.34,4.34,4.24,4.24,501
,2013-07-08 02:00,8,4.26,4.27,4.24,4.27,394
,2013-07-08 02:30,8,4.26,4.29,4.21,4.25,989
,2013-07-08 03:00,8,4.25,4.28,4.25,4.28,197
,2013-07-08 03:30,8,4.25,4.27,4.19,4.21,1194
,2013-07-08 04:00,8,4.2,4.23,4.14,4.23,1457
,2013-07-08 04:30,8,4.22,4.25,4.22,4.22,470
,2013-07-08 05:00,8,4.22,4.22,4.15,4.18,440
,2013-07-08 05:30,8,4.15,4.18,4.15,4.18,78
,2013-07-08 06:00,8,4.17,4.18,4.15,4.15,291
,2013-07-08 06:30,8,4.15,4.16,4.12,4.14,539
,2013-07-08 07:00,8,4.16,4.16,4.13,4.14,193
,2013-07-08 07:30,8,4.15,4.25,4.14,4.25,445
,2013-07-08 08:00,8,4.22,4.23,4.21,4.22,47
,2013-07-08 08:30,8,4.23,4.27,4.23,4.25,656
,2013-07-08 09:00,8,4.24,4.25,4.23,4.24,199
,2013-07-08 09:30,8,4.24,4.25,4.23,4.23,95
,2013-07-08 10:00,8,4.23,4.25,4.22,4.24,384
,2013-07-08 10:30,8,4.23,4.25,4.22,4.25,558
,2013-07-09 01:00,9,4.2,4.3,4.2,4.24,252
,2013-07-09 01:30,9,4.26,4.26,4.23,4.24,180
,2013-07-09 02:00,9,4.24,4.3,4.22,4.29,421
,2013-07-09 02:30,9,4.28,4.3,4.25,4.26,244
,2013-07-09 03:00,9,4.26,4.26,4.22,4.23,519
,2013-07-09 03:30,9,4.23,4.24,4.18,4.21,775
,2013-07-09 04:00,9,4.22,4.28,4.22,4.26,599
,2013-07-09 04:30,9,4.28,4.3,4.27,4.29,347
,2013-07-09 05:00,9,4.29,4.3,4.28,4.3,371
,2013-07-09 05:30,9,4.29,4.3,4.29,4.29,198
,2013-07-09 06:00,9,4.28,4.28,4.25,4.26,230
,2013-07-09 06:30,9,4.26,4.26,4.26,4.26,67
,2013-07-09 07:00,9,4.26,4.26,4.16,4.18,1267
,2013-07-09 07:30,9,4.2,4.23,4.08,4.16,2822
,2013-07-09 08:00,9,4.14,4.16,4.14,4.16,119
,2013-07-09 08:30,9,4.15,4.2,4.14,4.17,514
,2013-07-09 09:00,9,4.17,4.17,4.12,4.13,467
,2013-07-09 09:30,9,4.13,4.13,4.1,4.13,515
,2013-07-09 10:00,9,4.12,4.15,4.12,4.14,374
,2013-07-09 10:30,9,4.15,4.18,4.13,4.17,787
,2013-07-10 01:00,10,4.17,4.18,4.17,4.18,55
,2013-07-10 01:30,10,4.15,4.2,4.13,4.2,312
,2013-07-10 02:00,10,4.19,4.2,4.17,4.18,48
,2013-07-10 02:30,10,4.17,4.2,4.17,4.2,170
,2013-07-10 03:00,10,4.2,4.23,4.2,4.21,317
,2013-07-10 03:30,10,4.2,4.21,4.17,4.19,346
,2013-07-10 04:00,10,4.17,4.19,4.1,4.16,817
,2013-07-10 04:30,10,4.15,4.19,4.15,4.19,176
,2013-07-10 05:00,10,4.19,4.19,4.17,4.17,142
,2013-07-10 05:30,10,4.17,4.18,4.15,4.17,193
,2013-07-10 06:00,10,4.15,4.16,4.12,4.14,215
,2013-07-10 06:30,10,4.14,4.14,4.08,4.1,548
,2013-07-10 07:00,10,4.12,4.12,4.01,4.03,1484
,2013-07-10 07:30,10,4.02,4.06,3.93,4.03,2550
,2013-07-10 08:00,10,4.01,4.04,3.99,4,325
,2013-07-10 08:30,10,4,4.03,4,4.03,339
,2013-07-10 09:00,10,4.02,4.02,3.95,3.99,681
,2013-07-10 09:30,10,4,4.06,4,4.06,338
,2013-07-10 10:00,10,4.06,4.07,4.03,4.07,1366
,2013-07-10 10:30,10,4.07,4.07,4.02,4.02,826
,2013-07-11 01:00,11,4.05,4.11,4.05,4.09,183
,2013-07-11 01:30,11,4.08,4.1,4.04,4.1,372
,2013-07-11 02:00,11,4.09,4.1,4.03,4.05,346
,2013-07-11 02:30,11,4.03,4.1,4.03,4.1,1017
,2013-07-11 03:00,11,4.1,4.12,4.07,4.09,1045
,2013-07-11 03:30,11,4.1,4.1,4.06,4.09,400
,2013-07-11 04:00,11,4.1,4.13,4.08,4.11,963
,2013-07-11 04:30,11,4.11,4.12,4.08,4.09,473
,2013-07-11 05:00,11,4.08,4.12,4.06,4.12,510
,2013-07-11 05:30,11,4.1,4.14,4.1,4.13,401
,2013-07-11 06:00,11,4.14,4.15,4.12,4.14,517
,2013-07-11 06:30,11,4.14,4.18,4.11,4.17,613
,2013-07-11 07:00,11,4.17,4.18,4.17,4.18,242
,2013-07-11 07:30,11,4.17,4.17,4.12,4.16,511
,2013-07-11 08:00,11,4.16,4.17,4.12,4.15,68
,2013-07-11 08:30,11,4.13,4.15,4.12,4.14,153
,2013-07-11 09:00,11,4.14,4.15,4.11,4.13,508
,2013-07-11 09:30,11,4.11,4.14,4.09,4.14,226
,2013-07-11 10:00,11,4.12,4.13,4.09,4.13,273
,2013-07-11 10:30,11,4.13,4.14,4.07,4.07,807
,2013-07-12 01:00,12,4.06,4.1,4.06,4.09,39
,2013-07-12 01:30,12,4.08,4.09,4.06,4.09,33
,2013-07-12 02:00,12,4.07,4.09,3.97,4.01,1410
,2013-07-12 02:30,12,4.02,4.03,4,4.02,397
,2013-07-12 03:00,12,4.01,4.03,4.01,4.03,191
,2013-07-12 03:30,12,4.03,4.05,4.02,4.03,666
,2013-07-12 04:00,12,4.04,4.05,3.99,4.01,834
,2013-07-12 04:30,12,4.03,4.03,4,4.03,599
,2013-07-12 05:00,12,4.03,4.03,4.02,4.02,97
,2013-07-12 05:30,12,4.03,4.09,4.03,4.05,495
,2013-07-12 06:00,12,4.04,4.07,4.04,4.07,174
,2013-07-12 06:30,12,4.07,4.09,4.06,4.08,232
,2013-07-12 07:00,12,4.07,4.08,4.06,4.07,187
,2013-07-12 07:30,12,4.08,4.08,4.04,4.07,563
,2013-07-12 08:00,12,4.07,4.1,4.05,4.1,618
,2013-07-12 08:30,12,4.09,4.1,4.08,4.09,727
,2013-07-12 09:00,12,4.08,4.09,4.06,4.07,251
,2013-07-12 09:30,12,4.05,4.07,4.05,4.06,275
,2013-07-12 10:00,12,4.05,4.06,4,4.04,474
,2013-07-12 10:30,12,4.01,4.06,4,4.05,664
,2013-07-15 01:00,15,4.05,4.09,4.05,4.09,71
,2013-07-15 01:30,15,4.06,4.08,4.04,4.05,98
,2013-07-15 02:00,15,4.06,4.06,4.02,4.03,277
,2013-07-15 02:30,15,4.04,4.05,4,4.04,673
,2013-07-15 03:00,15,4.04,4.05,4.03,4.05,125
,2013-07-15 03:30,15,4.05,4.05,4.03,4.04,396
,2013-07-15 04:00,15,4.04,4.07,4.03,4.06,254
,2013-07-15 04:30,15,4.06,4.06,4.05,4.06,110
,2013-07-15 05:00,15,4.05,4.06,4.04,4.04,230
,2013-07-15 05:30,15,4.05,4.08,4.05,4.08,475
,2013-07-15 06:00,15,4.08,4.09,4.06,4.08,259
,2013-07-15 06:30,15,4.08,4.1,4.08,4.09,109
,2013-07-15 07:00,15,4.1,4.1,4.09,4.1,468
,2013-07-15 07:30,15,4.1,4.1,4.08,4.09,154
,2013-07-15 08:00,15,4.1,4.1,4.08,4.09,235
,2013-07-15 08:30,15,4.07,4.09,4.03,4.08,593
,2013-07-15 09:00,15,4.08,4.08,4.05,4.07,23
,2013-07-15 09:30,15,4.07,4.08,4.06,4.07,161
,2013-07-15 10:00,15,4.06,4.07,4.04,4.06,491
,2013-07-15 10:30,15,4.06,4.09,4.04,4.04,1159
,2013-07-16 01:00,16,4.05,4.15,4.05,4.13,269
,2013-07-16 01:30,16,4.12,4.15,4.11,4.12,514
,2013-07-16 02:00,16,4.11,4.13,4.08,4.09,394
,2013-07-16 02:30,16,4.09,4.15,4.07,4.12,1294
,2013-07-16 03:00,16,4.12,4.15,4.11,4.13,277
,2013-07-16 03:30,16,4.14,4.14,4.11,4.13,777
,2013-07-16 04:00,16,4.13,4.18,4.13,4.16,1377
,2013-07-16 04:30,16,4.16,4.17,4.15,4.16,355
,2013-07-16 05:00,16,4.15,4.17,4.15,4.16,122
,2013-07-16 05:30,16,4.16,4.17,4.16,4.17,220
,2013-07-16 06:00,16,4.17,4.18,4.17,4.17,60
,2013-07-16 06:30,16,4.17,4.18,4.17,4.17,196
,2013-07-16 07:00,16,4.17,4.2,4.16,4.2,603
,2013-07-16 07:30,16,4.2,4.2,4.17,4.17,280
,2013-07-16 08:00,16,4.17,4.18,4.16,4.18,295
,2013-07-16 08:30,16,4.18,4.2,4.17,4.2,701
,2013-07-16 09:00,16,4.2,4.2,4.16,4.18,965
,2013-07-16 09:30,16,4.18,4.19,4.15,4.16,718
,2013-07-16 10:00,16,4.15,4.15,4.1,4.15,826
,2013-07-16 10:30,16,4.14,4.14,4.11,4.13,686
,2013-07-17 01:00,17,4.19,4.19,4.11,4.13,107
,2013-07-17 01:30,17,4.13,4.19,4.12,4.16,209
,2013-07-17 02:00,17,4.18,4.19,4.16,4.16,187
,2013-07-17 02:30,17,4.15,4.16,4.14,4.15,377
,2013-07-17 03:00,17,4.15,4.16,4.12,4.16,460
,2013-07-17 03:30,17,4.15,4.15,4.12,4.14,591
,2013-07-17 04:00,17,4.11,4.13,4.1,4.13,734
,2013-07-17 04:30,17,4.12,4.13,4.09,4.12,637
,2013-07-17 05:00,17,4.1,4.13,4.09,4.13,108
,2013-07-17 05:30,17,4.13,4.15,4.13,4.15,163
,2013-07-17 06:00,17,4.15,4.16,4.12,4.16,156
,2013-07-17 06:30,17,4.14,4.15,4.12,4.12,409
,2013-07-17 07:00,17,4.12,4.14,4.12,4.13,55
,2013-07-17 07:30,17,4.14,4.14,4.11,4.14,23
,2013-07-17 08:00,17,4.13,4.18,4.13,4.16,511
,2013-07-17 08:30,17,4.15,4.17,4.14,4.16,297
,2013-07-17 09:00,17,4.15,4.17,4.15,4.16,237
,2013-07-17 09:30,17,4.17,4.17,4.14,4.16,267
,2013-07-17 10:00,17,4.16,4.16,4.13,4.13,95
,2013-07-17 10:30,17,4.14,4.14,4.12,4.14,360
,2013-07-18 01:00,18,4.14,4.15,4.14,4.15,10
,2013-07-18 01:30,18,4.14,4.15,4.12,4.13,241
,2013-07-18 02:00,18,4.12,4.16,4.12,4.16,341
,2013-07-18 02:30,18,4.16,4.16,4.14,4.16,36
,2013-07-18 03:00,18,4.14,4.15,4.11,4.11,384
,2013-07-18 03:30,18,4.11,4.14,4.11,4.14,618
,2013-07-18 04:00,18,4.14,4.18,4.14,4.18,189
,2013-07-18 04:30,18,4.17,4.18,4.16,4.16,477
,2013-07-18 05:00,18,4.16,4.17,4.16,4.16,285
,2013-07-18 05:30,18,4.16,4.16,4.15,4.16,217
,2013-07-18 06:00,18,4.16,4.17,4.15,4.15,264
,2013-07-18 06:30,18,4.15,4.16,4.15,4.16,109
,2013-07-18 07:00,18,4.16,4.17,4.16,4.17,102
,2013-07-18 07:30,18,4.16,4.17,4.14,4.16,471
,2013-07-18 08:00,18,4.16,4.17,4.16,4.17,682
,2013-07-18 08:30,18,4.17,4.18,4.16,4.17,347
,2013-07-18 09:00,18,4.16,4.17,4.16,4.17,31
,2013-07-18 09:30,18,4.16,4.17,4.14,4.16,181
,2013-07-18 10:00,18,4.16,4.16,4.13,4.15,166
,2013-07-18 10:30,18,4.13,4.15,4.11,4.12,612
,2013-07-19 01:00,19,4.13,4.15,4.13,4.15,11
,2013-07-19 01:30,19,4.13,4.16,4.12,4.16,71
,2013-07-19 02:00,19,4.14,4.15,4.11,4.11,342
,2013-07-19 02:30,19,4.11,4.12,4.09,4.11,709
,2013-07-19 03:00,19,4.1,4.12,4.1,4.11,1244
,2013-07-19 03:30,19,4.12,4.12,4.1,4.11,827
,2013-07-19 04:00,19,4.12,4.12,4.09,4.1,716
,2013-07-19 04:30,19,4.1,4.12,4.1,4.12,265
,2013-07-19 05:00,19,4.1,4.13,4.1,4.12,233
,2013-07-19 05:30,19,4.12,4.14,4.12,4.13,318
,2013-07-19 06:00,19,4.13,4.14,4.13,4.14,79
,2013-07-19 06:30,19,4.13,4.16,4.13,4.15,298
,2013-07-19 07:00,19,4.15,4.15,4.14,4.14,31
,2013-07-19 07:30,19,4.13,4.14,4.12,4.14,610
,2013-07-19 08:00,19,4.14,4.15,4.13,4.15,142
,2013-07-19 08:30,19,4.13,4.16,4.13,4.15,839
,2013-07-19 09:00,19,4.14,4.15,4.13,4.13,162
,2013-07-19 09:30,19,4.13,4.15,4.12,4.15,237
,2013-07-19 10:00,19,4.12,4.22,4.12,4.21,2649
,2013-07-19 10:30,19,4.19,4.2,4.15,4.17,807
,2013-07-22 01:00,22,4.15,4.17,4.12,4.17,15
,2013-07-22 01:30,22,4.16,4.18,4.16,4.18,47
,2013-07-22 02:00,22,4.17,4.18,4.16,4.16,74
,2013-07-22 02:30,22,4.16,4.18,4.16,4.17,86
,2013-07-22 03:00,22,4.16,4.17,4.15,4.15,196
,2013-07-22 03:30,22,4.15,4.16,4.13,4.15,1196
,2013-07-22 04:00,22,4.14,4.17,4.14,4.17,246
,2013-07-22 04:30,22,4.16,4.2,4.16,4.2,379
,2013-07-22 05:00,22,4.2,4.2,4.18,4.18,212
,2013-07-22 05:30,22,4.19,4.22,4.18,4.22,782
,2013-07-22 06:00,22,4.2,4.21,4.19,4.21,247
,2013-07-22 06:30,22,4.21,4.22,4.19,4.19,103
,2013-07-22 07:00,22,4.21,4.21,4.21,4.21,168
,2013-07-22 07:30,22,4.2,4.22,4.2,4.22,311
,2013-07-22 08:00,22,4.22,4.24,4.22,4.24,652
,2013-07-22 08:30,22,4.23,4.25,4.23,4.24,504
,2013-07-22 09:00,22,4.23,4.24,4.21,4.22,481
,2013-07-22 09:30,22,4.23,4.23,4.21,4.22,196
,2013-07-22 10:00,22,4.21,4.25,4.2,4.25,844
,2013-07-22 10:30,22,4.25,4.25,4.2,4.21,359
,2013-07-23 01:00,23,4.2,4.24,4.2,4.24,174
,2013-07-23 01:30,23,4.23,4.25,4.21,4.25,166
,2013-07-23 02:00,23,4.24,4.27,4.23,4.27,565
,2013-07-23 02:30,23,4.27,4.27,4.25,4.25,350
,2013-07-23 03:00,23,4.25,4.25,4.23,4.23,166
,2013-07-23 03:30,23,4.24,4.26,4.24,4.25,975
,2013-07-23 04:00,23,4.26,4.3,4.26,4.29,1310
,2013-07-23 04:30,23,4.29,4.29,4.27,4.28,300
,2013-07-23 05:00,23,4.29,4.3,4.27,4.29,422
,2013-07-23 05:30,23,4.28,4.29,4.28,4.28,299
,2013-07-23 06:00,23,4.28,4.28,4.25,4.27,293
,2013-07-23 06:30,23,4.27,4.28,4.27,4.27,77
,2013-07-23 07:00,23,4.28,4.28,4.27,4.28,76
,2013-07-23 07:30,23,4.28,4.3,4.27,4.3,650
,2013-07-23 08:00,23,4.29,4.32,4.28,4.31,640
,2013-07-23 08:30,23,4.3,4.31,4.29,4.31,334
,2013-07-23 09:00,23,4.31,4.32,4.29,4.3,395
,2013-07-23 09:30,23,4.3,4.3,4.29,4.3,335
,2013-07-23 10:00,23,4.29,4.3,4.27,4.29,195
,2013-07-23 10:30,23,4.27,4.27,4.25,4.25,620
,2013-07-24 01:00,24,4.22,4.28,4.22,4.28,49
,2013-07-24 01:30,24,4.25,4.27,4.24,4.27,46
,2013-07-24 02:00,24,4.26,4.27,4.25,4.26,82
,2013-07-24 02:30,24,4.26,4.3,4.25,4.3,303
,2013-07-24 03:00,24,4.29,4.32,4.29,4.32,677
,2013-07-24 03:30,24,4.31,4.32,4.3,4.32,366
,2013-07-24 04:00,24,4.32,4.32,4.31,4.32,274
,2013-07-24 04:30,24,4.32,4.34,4.31,4.33,526
,2013-07-24 05:00,24,4.33,4.34,4.32,4.34,317
,2013-07-24 05:30,24,4.33,4.33,4.31,4.33,38
,2013-07-24 06:00,24,4.33,4.33,4.32,4.33,279
,2013-07-24 06:30,24,4.32,4.34,4.32,4.34,257
,2013-07-24 07:00,24,4.34,4.35,4.32,4.35,317
,2013-07-24 07:30,24,4.34,4.35,4.32,4.35,617
,2013-07-24 08:00,24,4.34,4.35,4.34,4.35,342
,2013-07-24 08:30,24,4.33,4.35,4.31,4.32,416
,2013-07-24 09:00,24,4.32,4.33,4.31,4.32,343
,2013-07-24 09:30,24,4.32,4.33,4.3,4.32,460
,2013-07-24 10:00,24,4.3,4.32,4.29,4.31,308
,2013-07-24 10:30,24,4.29,4.31,4.29,4.31,622
,2013-07-25 01:00,25,4.3,4.31,4.28,4.31,10
,2013-07-25 01:30,25,4.29,4.31,4.27,4.29,57
,2013-07-25 02:00,25,4.28,4.29,4.26,4.28,66
,2013-07-25 02:30,25,4.28,4.3,4.27,4.29,171
,2013-07-25 03:00,25,4.29,4.32,4.28,4.32,213
,2013-07-25 03:30,25,4.3,4.34,4.3,4.31,847
,2013-07-25 04:00,25,4.32,4.34,4.32,4.33,378
,2013-07-25 04:30,25,4.33,4.34,4.33,4.33,122
,2013-07-25 05:00,25,4.33,4.35,4.33,4.33,448
,2013-07-25 05:30,25,4.34,4.35,4.33,4.33,224
,2013-07-25 06:00,25,4.33,4.34,4.32,4.33,89
,2013-07-25 06:30,25,4.34,4.35,4.34,4.35,671
,2013-07-25 07:00,25,4.35,4.37,4.35,4.36,379
,2013-07-25 07:30,25,4.36,4.38,4.35,4.37,488
,2013-07-25 08:00,25,4.37,4.38,4.35,4.36,170
,2013-07-25 08:30,25,4.36,4.39,4.36,4.39,329
,2013-07-25 09:00,25,4.38,4.38,4.35,4.36,213
,2013-07-25 09:30,25,4.35,4.36,4.33,4.34,261
,2013-07-25 10:00,25,4.34,4.35,4.32,4.32,274
,2013-07-25 10:30,25,4.33,4.33,4.29,4.31,737
,2013-07-26 01:00,26,4.32,4.37,4.32,4.32,27
,2013-07-26 01:30,26,4.31,4.31,4.23,4.24,259
,2013-07-26 02:00,26,4.24,4.31,4.23,4.3,260
,2013-07-26 02:30,26,4.3,4.31,4.3,4.31,64
,2013-07-26 03:00,26,4.31,4.35,4.3,4.35,242
,2013-07-26 03:30,26,4.35,4.36,4.33,4.36,627
,2013-07-26 04:00,26,4.34,4.37,4.3,4.33,972
,2013-07-26 04:30,26,4.33,4.34,4.32,4.34,243
,2013-07-26 05:00,26,4.34,4.35,4.33,4.35,110
,2013-07-26 05:30,26,4.33,4.33,4.32,4.33,56
,2013-07-26 06:00,26,4.33,4.33,4.32,4.33,32
,2013-07-26 06:30,26,4.32,4.33,4.3,4.31,83
,2013-07-26 07:00,26,4.33,4.33,4.29,4.31,276
,2013-07-26 07:30,26,4.32,4.33,4.31,4.32,155
,2013-07-26 08:00,26,4.32,4.35,4.32,4.34,447
,2013-07-26 08:30,26,4.36,4.38,4.35,4.37,389
,2013-07-26 09:00,26,4.37,4.38,4.35,4.37,66
,2013-07-26 09:30,26,4.37,4.38,4.34,4.34,221
,2013-07-26 10:00,26,4.36,4.37,4.33,4.33,231
,2013-07-26 10:30,26,4.35,4.35,4.31,4.31,684
,2013-07-29 01:00,29,4.39,4.45,4.26,4.32,352
,2013-07-29 01:30,29,4.32,4.32,4.3,4.3,67
,2013-07-29 02:00,29,4.31,4.31,4.3,4.31,124
,2013-07-29 02:30,29,4.32,4.33,4.32,4.33,61
,2013-07-29 03:00,29,4.34,4.34,4.34,4.34,14
,2013-07-29 03:30,29,4.33,4.34,4.33,4.34,123
,2013-07-29 04:00,29,4.33,4.33,4.28,4.29,1023
,2013-07-29 04:30,29,4.29,4.32,4.29,4.32,350
,2013-07-29 05:00,29,4.32,4.32,4.31,4.31,79
,2013-07-29 05:30,29,4.31,4.31,4.3,4.3,162
,2013-07-29 06:00,29,4.29,4.34,4.28,4.33,865
,2013-07-29 06:30,29,4.33,4.33,4.31,4.32,353
,2013-07-29 07:00,29,4.33,4.34,4.33,4.34,392
,2013-07-29 07:30,29,4.34,4.35,4.33,4.34,608
,2013-07-29 08:00,29,4.34,4.34,4.34,4.34,106
,2013-07-29 08:30,29,4.33,4.34,4.32,4.34,227
,2013-07-29 09:00,29,4.34,4.34,4.33,4.34,89
,2013-07-29 09:30,29,4.34,4.34,4.32,4.33,201
,2013-07-29 10:00,29,4.33,4.33,4.32,4.33,194
,2013-07-29 10:30,29,4.32,4.34,4.32,4.32,1133
,2013-07-30 01:00,30,4.31,4.32,4.29,4.31,98
,2013-07-30 01:30,30,4.34,4.35,4.33,4.35,20
,2013-07-30 02:00,30,4.34,4.39,4.34,4.39,1245
,2013-07-30 02:30,30,4.39,4.4,4.37,4.38,118
,2013-07-30 03:00,30,4.38,4.38,4.37,4.38,260
,2013-07-30 03:30,30,4.36,4.37,4.35,4.36,439
,2013-07-30 04:00,30,4.38,4.4,4.36,4.37,710
,2013-07-30 04:30,30,4.37,4.38,4.36,4.36,83
,2013-07-30 05:00,30,4.36,4.36,4.35,4.36,54
,2013-07-30 05:30,30,4.36,4.37,4.36,4.36,103
,2013-07-30 06:00,30,4.37,4.37,4.35,4.35,272
,2013-07-30 06:30,30,4.35,4.37,4.35,4.36,187
,2013-07-30 07:00,30,4.36,4.36,4.35,4.36,884
,2013-07-30 07:30,30,4.36,4.36,4.33,4.34,1172
,2013-07-30 08:00,30,4.35,4.35,4.3,4.32,1211
,2013-07-30 08:30,30,4.33,4.33,4.31,4.33,538
,2013-07-30 09:00,30,4.33,4.33,4.31,4.32,581
,2013-07-30 09:30,30,4.32,4.36,4.32,4.35,283
,2013-07-30 10:00,30,4.35,4.35,4.32,4.32,198
,2013-07-30 10:30,30,4.34,4.34,4.28,4.28,940
,2013-07-31 01:00,31,4.31,4.31,4.23,4.27,231
,2013-07-31 01:30,31,4.27,4.28,4.24,4.25,464
,2013-07-31 02:00,31,4.25,4.25,4.16,4.16,1661
,2013-07-31 02:30,31,4.17,4.21,4.17,4.21,583
,2013-07-31 03:00,31,4.21,4.22,4.2,4.21,253
,2013-07-31 03:30,31,4.2,4.2,4.12,4.14,810
,2013-07-31 04:00,31,4.14,4.17,4.14,4.17,783
,2013-07-31 04:30,31,4.17,4.17,4.13,4.15,472
,2013-07-31 05:00,31,4.14,4.15,4.14,4.15,306
,2013-07-31 05:30,31,4.15,4.15,4.15,4.15,67
,2013-07-31 06:00,31,4.14,4.15,4.14,4.14,181
,2013-07-31 06:30,31,4.14,4.14,4.13,4.14,29
,2013-07-31 07:00,31,4.14,4.15,4.14,4.15,89
,2013-07-31 07:30,31,4.15,4.18,4.15,4.17,205
,2013-07-31 08:00,31,4.17,4.2,4.17,4.2,720
,2013-07-31 08:30,31,4.21,4.23,4.19,4.23,327
,2013-07-31 09:00,31,4.23,4.25,4.22,4.24,628
,2013-07-31 09:30,31,4.23,4.25,4.23,4.25,407
,2013-07-31 10:00,31,4.24,4.34,4.24,4.31,1039
,2013-07-31 10:30,31,4.31,4.35,4.29,4.33,984
,2013-08-01 01:00,1,4.34,4.45,4.34,4.39,871
,2013-08-01 01:30,1,4.38,4.39,4.36,4.37,632
,2013-08-01 02:00,1,4.36,4.4,4.36,4.4,300
,2013-08-01 02:30,1,4.39,4.39,4.38,4.39,253
,2013-08-01 03:00,1,4.39,4.4,4.38,4.39,732
,2013-08-01 03:30,1,4.4,4.43,4.38,4.43,786
,2013-08-01 04:00,1,4.43,4.45,4.37,4.37,862
,2013-08-01 04:30,1,4.38,4.4,4.37,4.39,178
,2013-08-01 05:00,1,4.38,4.39,4.37,4.38,593
,2013-08-01 05:30,1,4.38,4.38,4.35,4.37,769
,2013-08-01 06:00,1,4.37,4.38,4.35,4.37,174
,2013-08-01 06:30,1,4.36,4.37,4.36,4.37,86
,2013-08-01 07:00,1,4.37,4.39,4.36,4.39,364
,2013-08-01 07:30,1,4.38,4.39,4.37,4.38,202
,2013-08-01 08:00,1,4.38,4.38,4.35,4.37,241
,2013-08-01 08:30,1,4.38,4.4,4.37,4.38,557
,2013-08-01 09:00,1,4.38,4.39,4.36,4.36,282
,2013-08-01 09:30,1,4.36,4.37,4.35,4.36,184
,2013-08-01 10:00,1,4.36,4.37,4.33,4.34,398
,2013-08-01 10:30,1,4.34,4.36,4.34,4.35,254
,2013-08-02 01:00,2,4.34,4.37,4.22,4.31,960
,2013-08-02 01:30,2,4.33,4.33,4.29,4.32,577
,2013-08-02 02:00,2,4.33,4.33,4.32,4.33,82
,2013-08-02 02:30,2,4.33,4.33,4.33,4.33,27
,2013-08-02 03:00,2,4.33,4.37,4.33,4.36,321
,2013-08-02 03:30,2,4.34,4.34,4.29,4.31,603
,2013-08-02 04:00,2,4.33,4.35,4.31,4.33,230
,2013-08-02 04:30,2,4.33,4.34,4.32,4.32,104
,2013-08-02 05:00,2,4.33,4.33,4.3,4.3,164
,2013-08-02 05:30,2,4.3,4.33,4.29,4.33,650
,2013-08-02 06:00,2,4.33,4.35,4.33,4.35,43
,2013-08-02 06:30,2,4.33,4.34,4.33,4.34,120
,2013-08-02 07:00,2,4.34,4.35,4.34,4.34,15
,2013-08-02 07:30,2,4.35,4.36,4.34,4.36,174
,2013-08-02 08:00,2,4.36,4.42,4.36,4.42,687
,2013-08-02 08:30,2,4.42,4.42,4.39,4.39,186
,2013-08-02 09:00,2,4.39,4.4,4.39,4.4,66
,2013-08-02 09:30,2,4.4,4.4,4.38,4.38,88
,2013-08-02 10:00,2,4.37,4.38,4.35,4.38,199
,2013-08-02 10:30,2,4.37,4.43,4.37,4.42,606
,2013-08-05 01:00,5,4.45,4.5,4.43,4.43,328
,2013-08-05 01:30,5,4.44,4.45,4.44,4.44,141
,2013-08-05 02:00,5,4.44,4.45,4.4,4.41,102
,2013-08-05 02:30,5,4.41,4.43,4.41,4.42,76
,2013-08-05 03:00,5,4.42,4.43,4.42,4.42,154
,2013-08-05 03:30,5,4.42,4.45,4.41,4.41,315
,2013-08-05 04:00,5,4.41,4.47,4.41,4.46,442
,2013-08-05 04:30,5,4.46,4.46,4.46,4.46,86
,2013-08-05 05:00,5,4.46,4.46,4.46,4.46,5
,2013-08-05 05:30,5,4.47,4.47,4.45,4.46,145
,2013-08-05 06:00,5,4.45,4.45,4.44,4.44,199
,2013-08-05 06:30,5,4.45,4.46,4.44,4.44,113
,2013-08-05 07:00,5,4.44,4.44,4.42,4.44,377
,2013-08-05 07:30,5,4.45,4.46,4.44,4.45,321
,2013-08-05 08:00,5,4.45,4.45,4.45,4.45,26
,2013-08-05 08:30,5,4.45,4.46,4.43,4.43,196
,2013-08-05 09:00,5,4.44,4.45,4.44,4.44,65
,2013-08-05 09:30,5,4.44,4.44,4.42,4.43,127
,2013-08-05 10:00,5,4.43,4.45,4.42,4.44,173
,2013-08-05 10:30,5,4.44,4.45,4.4,4.4,551
,2013-08-06 01:00,6,4.42,4.42,4.42,4.42,1
,2013-08-06 01:30,6,4.43,4.43,4.43,4.43,68
,2013-08-06 02:00,6,4.42,4.43,4.4,4.4,310
,2013-08-06 02:30,6,4.41,4.42,4.4,4.42,7
,2013-08-06 03:00,6,4.42,4.43,4.42,4.43,435
,2013-08-06 03:30,6,4.43,4.44,4.42,4.44,336
,2013-08-06 04:00,6,4.43,4.45,4.43,4.45,405
,2013-08-06 04:30,6,4.45,4.46,4.44,4.44,335
,2013-08-06 05:00,6,4.46,4.46,4.45,4.45,133
,2013-08-06 05:30,6,4.46,4.48,4.46,4.47,215
,2013-08-06 06:00,6,4.46,4.48,4.46,4.47,23
,2013-08-06 06:30,6,4.47,4.47,4.44,4.45,371
,2013-08-06 07:00,6,4.47,4.47,4.47,4.47,1
,2013-08-06 07:30,6,4.47,4.47,4.47,4.47,51
,2013-08-06 08:00,6,4.47,4.47,4.46,4.47,126
,2013-08-06 08:30,6,4.47,4.47,4.45,4.46,191
,2013-08-06 09:00,6,4.47,4.48,4.47,4.48,117
,2013-08-06 09:30,6,4.47,4.48,4.47,4.47,156
,2013-08-06 10:00,6,4.48,4.52,4.48,4.51,876
,2013-08-06 10:30,6,4.5,4.53,4.5,4.53,810
,2013-08-07 01:00,7,4.51,4.55,4.51,4.55,271
,2013-08-07 01:30,7,4.55,4.58,4.54,4.57,824
,2013-08-07 02:00,7,4.57,4.57,4.56,4.56,120
,2013-08-07 02:30,7,4.57,4.58,4.56,4.58,104
,2013-08-07 03:00,7,4.57,4.58,4.54,4.58,894
,2013-08-07 03:30,7,4.57,4.57,4.56,4.56,199
,2013-08-07 04:00,7,4.56,4.57,4.52,4.53,1170
,2013-08-07 04:30,7,4.52,4.54,4.52,4.54,77
,2013-08-07 05:00,7,4.54,4.54,4.54,4.54,1
,2013-08-07 05:30,7,4.53,4.53,4.53,4.53,31
,2013-08-07 06:00,7,4.53,4.54,4.52,4.54,151
,2013-08-07 06:30,7,4.53,4.54,4.53,4.54,220
,2013-08-07 07:00,7,4.54,4.55,4.53,4.53,64
,2013-08-07 07:30,7,4.55,4.55,4.54,4.54,34
,2013-08-07 08:00,7,4.54,4.55,4.54,4.54,103
,2013-08-07 08:30,7,4.55,4.55,4.53,4.54,245
,2013-08-07 09:00,7,4.53,4.54,4.52,4.52,404
,2013-08-07 09:30,7,4.51,4.51,4.45,4.46,1608
,2013-08-07 10:00,7,4.46,4.47,4.45,4.46,578
,2013-08-07 10:30,7,4.46,4.47,4.45,4.47,392
,2013-08-08 01:00,8,4.5,4.5,4.4,4.44,159
,2013-08-08 01:30,8,4.42,4.45,4.42,4.45,287
,2013-08-08 02:00,8,4.45,4.47,4.45,4.47,81
,2013-08-08 02:30,8,4.46,4.46,4.44,4.45,134
,2013-08-08 03:00,8,4.46,4.48,4.46,4.47,191
,2013-08-08 03:30,8,4.47,4.48,4.47,4.47,199
,2013-08-08 04:00,8,4.46,4.47,4.45,4.46,319
,2013-08-08 04:30,8,4.46,4.47,4.46,4.47,100
,2013-08-08 05:00,8,4.47,4.48,4.47,4.48,72
,2013-08-08 05:30,8,4.48,4.49,4.47,4.49,198
,2013-08-08 06:00,8,4.49,4.49,4.49,4.49,126
,2013-08-08 06:30,8,4.49,4.5,4.49,4.5,273
,2013-08-08 07:00,8,4.5,4.52,4.49,4.52,230
,2013-08-08 07:30,8,4.52,4.53,4.51,4.51,192
,2013-08-08 08:00,8,4.51,4.51,4.49,4.49,202
,2013-08-08 08:30,8,4.5,4.51,4.49,4.51,160
,2013-08-08 09:00,8,4.49,4.52,4.49,4.52,181
,2013-08-08 09:30,8,4.52,4.52,4.49,4.51,262
,2013-08-08 10:00,8,4.51,4.52,4.5,4.52,173
,2013-08-08 10:30,8,4.53,4.55,4.52,4.53,854
,2013-08-09 01:00,9,4.53,4.59,4.52,4.55,104
,2013-08-09 01:30,9,4.53,4.55,4.53,4.55,73
,2013-08-09 02:00,9,4.55,4.58,4.55,4.56,218
,2013-08-09 02:30,9,4.56,4.56,4.56,4.56,75
,2013-08-09 03:00,9,4.56,4.56,4.53,4.54,363
,2013-08-09 03:30,9,4.53,4.53,4.5,4.52,1021
,2013-08-09 04:00,9,4.52,4.56,4.51,4.56,209
,2013-08-09 04:30,9,4.55,4.55,4.55,4.55,45
,2013-08-09 05:00,9,4.55,4.55,4.55,4.55,2
,2013-08-09 05:30,9,4.55,4.55,4.53,4.55,75
,2013-08-09 06:00,9,4.56,4.56,4.55,4.55,45
,2013-08-09 06:30,9,4.55,4.56,4.55,4.55,113
,2013-08-09 07:00,9,4.55,4.57,4.55,4.57,175
,2013-08-09 07:30,9,4.56,4.58,4.56,4.57,234
,2013-08-09 08:00,9,4.56,4.58,4.56,4.58,114
,2013-08-09 08:30,9,4.58,4.58,4.56,4.56,102
,2013-08-09 09:00,9,4.56,4.56,4.51,4.51,377
,2013-08-09 09:30,9,4.51,4.51,4.43,4.5,1509
,2013-08-09 10:00,9,4.49,4.5,4.48,4.48,33
,2013-08-09 10:30,9,4.47,4.49,4.45,4.45,511
,2013-08-09 11:00,9,4.45,4.45,4.45,4.45,1
,2013-08-12 01:00,12,4.42,4.54,4.42,4.5,83
,2013-08-12 01:30,12,4.51,4.53,4.5,4.52,128
,2013-08-12 02:00,12,4.51,4.52,4.49,4.5,223
,2013-08-12 02:30,12,4.5,4.5,4.5,4.5,55
,2013-08-12 03:00,12,4.5,4.5,4.47,4.48,206
,2013-08-12 03:30,12,4.47,4.47,4.43,4.45,492
,2013-08-12 04:00,12,4.45,4.46,4.44,4.46,313
,2013-08-12 04:30,12,4.46,4.47,4.45,4.45,167
,2013-08-12 05:00,12,4.46,4.46,4.45,4.45,224
,2013-08-12 05:30,12,4.45,4.47,4.43,4.47,385
,2013-08-12 06:00,12,4.47,4.48,4.46,4.47,61
,2013-08-12 06:30,12,4.47,4.48,4.46,4.47,147
,2013-08-12 07:00,12,4.46,4.47,4.43,4.45,330
,2013-08-12 07:30,12,4.44,4.46,4.41,4.42,821
,2013-08-12 08:00,12,4.42,4.43,4.41,4.42,101
,2013-08-12 08:30,12,4.43,4.45,4.42,4.44,98
,2013-08-12 09:00,12,4.43,4.44,4.42,4.43,85
,2013-08-12 09:30,12,4.41,4.43,4.41,4.43,143
,2013-08-12 10:00,12,4.42,4.43,4.35,4.36,1566
,2013-08-12 10:30,12,4.37,4.37,4.3,4.31,1187
,2013-08-13 01:00,13,4.31,4.34,4.31,4.34,745
,2013-08-13 01:30,13,4.34,4.34,4.3,4.32,586
,2013-08-13 02:00,13,4.32,4.33,4.28,4.31,576
,2013-08-13 02:30,13,4.31,4.31,4.29,4.3,186
,2013-08-13 03:00,13,4.3,4.33,4.29,4.3,281
,2013-08-13 03:30,13,4.3,4.32,4.3,4.31,364
,2013-08-13 04:00,13,4.32,4.33,4.31,4.33,89
,2013-08-13 04:30,13,4.31,4.33,4.31,4.33,117
,2013-08-13 05:00,13,4.32,4.36,4.32,4.35,469
,2013-08-13 05:30,13,4.35,4.35,4.33,4.35,202
,2013-08-13 06:00,13,4.35,4.35,4.34,4.34,195
,2013-08-13 06:30,13,4.34,4.34,4.33,4.33,48
,2013-08-13 07:00,13,4.34,4.34,4.33,4.33,115
,2013-08-13 07:30,13,4.34,4.35,4.29,4.3,450
,2013-08-13 08:00,13,4.29,4.3,4.28,4.29,235
,2013-08-13 08:30,13,4.3,4.3,4.27,4.29,407
,2013-08-13 09:00,13,4.28,4.31,4.28,4.31,82
,2013-08-13 09:30,13,4.31,4.31,4.3,4.31,34
,2013-08-13 10:00,13,4.31,4.33,4.31,4.31,214
,2013-08-13 10:30,13,4.3,4.33,4.3,4.32,389
,2013-08-14 01:00,14,4.34,4.34,4.3,4.3,4
,2013-08-14 01:30,14,4.3,4.31,4.29,4.31,59
,2013-08-14 02:00,14,4.3,4.31,4.28,4.29,202
,2013-08-14 02:30,14,4.3,4.3,4.29,4.3,35
,2013-08-14 03:00,14,4.29,4.31,4.28,4.3,173
,2013-08-14 03:30,14,4.3,4.31,4.3,4.3,314
,2013-08-14 04:00,14,4.31,4.33,4.3,4.32,162
,2013-08-14 04:30,14,4.33,4.33,4.32,4.33,62
,2013-08-14 05:00,14,4.34,4.35,4.33,4.34,323
,2013-08-14 05:30,14,4.34,4.34,4.34,4.34,40
,2013-08-14 06:00,14,4.34,4.34,4.33,4.33,74
,2013-08-14 06:30,14,4.33,4.37,4.33,4.35,336
,2013-08-14 07:00,14,4.36,4.4,4.35,4.39,378
,2013-08-14 07:30,14,4.38,4.39,4.38,4.38,254
,2013-08-14 08:00,14,4.38,4.38,4.35,4.35,430
,2013-08-14 08:30,14,4.35,4.37,4.35,4.37,112
,2013-08-14 09:00,14,4.36,4.37,4.35,4.37,128
,2013-08-14 09:30,14,4.36,4.37,4.36,4.37,57
,2013-08-14 10:00,14,4.35,4.36,4.34,4.35,175
,2013-08-14 10:30,14,4.35,4.37,4.35,4.36,366
,2013-08-15 01:00,15,4.35,4.36,4.35,4.36,2
,2013-08-15 01:30,15,4.37,4.42,4.37,4.42,283
,2013-08-15 02:00,15,4.41,4.42,4.39,4.4,370
,2013-08-15 02:30,15,4.41,4.42,4.4,4.4,363
,2013-08-15 03:00,15,4.4,4.43,4.4,4.41,175
,2013-08-15 03:30,15,4.41,4.45,4.41,4.42,643
,2013-08-15 04:00,15,4.42,4.43,4.42,4.43,113
,2013-08-15 04:30,15,4.43,4.43,4.43,4.43,134
,2013-08-15 05:00,15,4.43,4.43,4.42,4.42,36
,2013-08-15 05:30,15,4.42,4.42,4.4,4.4,103
,2013-08-15 06:00,15,4.41,4.41,4.41,4.41,19
,2013-08-15 06:30,15,4.42,4.42,4.41,4.41,164
,2013-08-15 07:00,15,4.41,4.41,4.4,4.4,187
,2013-08-15 07:30,15,4.4,4.4,4.38,4.4,173
,2013-08-15 08:00,15,4.4,4.4,4.37,4.4,535
,2013-08-15 08:30,15,4.39,4.39,4.37,4.39,212
,2013-08-15 09:00,15,4.39,4.39,4.38,4.39,31
,2013-08-15 09:30,15,4.38,4.39,4.37,4.38,265
,2013-08-15 10:00,15,4.36,4.38,4.36,4.37,116
,2013-08-15 10:30,15,4.37,4.38,4.35,4.36,900
,2013-08-16 01:00,16,4.4,4.4,4.36,4.38,322
,2013-08-16 01:30,16,4.38,4.39,4.34,4.36,861
,2013-08-16 02:00,16,4.36,4.37,4.35,4.37,218
,2013-08-16 02:30,16,4.37,4.39,4.36,4.37,243
,2013-08-16 03:00,16,4.37,4.38,4.35,4.36,273
,2013-08-16 03:30,16,4.36,4.38,4.35,4.36,200
,2013-08-16 04:00,16,4.37,4.38,4.36,4.38,162
,2013-08-16 05:00,16,4.37,4.38,4.36,4.36,145
,2013-08-16 05:30,16,4.35,4.36,4.35,4.36,92
,2013-08-16 06:00,16,4.36,4.36,4.36,4.36,24
,2013-08-16 06:30,16,4.36,4.36,4.35,4.35,185
,2013-08-16 07:00,16,4.36,4.37,4.35,4.35,82
,2013-08-16 07:30,16,4.36,4.37,4.36,4.37,3
,2013-08-16 08:00,16,4.36,4.36,4.35,4.36,216
,2013-08-16 08:30,16,4.36,4.37,4.36,4.37,26
,2013-08-16 09:00,16,4.36,4.36,4.34,4.36,136
,2013-08-16 09:30,16,4.36,4.38,4.36,4.37,70
,2013-08-16 10:00,16,4.37,4.38,4.35,4.38,138
,2013-08-16 10:30,16,4.37,4.38,4.37,4.37,282
,2013-08-19 01:00,19,4.37,4.39,4.33,4.37,120
,2013-08-19 01:30,19,4.36,4.36,4.36,4.36,23
,2013-08-19 02:00,19,4.35,4.37,4.35,4.36,38
,2013-08-19 02:30,19,4.36,4.36,4.33,4.34,111
,2013-08-19 03:00,19,4.35,4.35,4.33,4.34,99
,2013-08-19 03:30,19,4.35,4.35,4.33,4.34,171
,2013-08-19 04:00,19,4.35,4.35,4.34,4.35,321
,2013-08-19 04:30,19,4.34,4.35,4.33,4.35,515
,2013-08-19 05:00,19,4.35,4.36,4.35,4.36,223
,2013-08-19 05:30,19,4.37,4.37,4.33,4.35,701
,2013-08-19 06:00,19,4.35,4.35,4.35,4.35,22
,2013-08-19 06:30,19,4.35,4.36,4.34,4.35,25
,2013-08-19 07:00,19,4.34,4.35,4.34,4.35,21
,2013-08-19 07:30,19,4.34,4.34,4.3,4.32,552
,2013-08-19 08:00,19,4.31,4.34,4.31,4.34,524
,2013-08-19 08:30,19,4.33,4.33,4.32,4.33,26
,2013-08-19 09:00,19,4.33,4.33,4.33,4.33,59
,2013-08-19 09:30,19,4.33,4.34,4.32,4.33,150
,2013-08-19 10:00,19,4.33,4.34,4.32,4.33,349
,2013-08-19 10:30,19,4.34,4.35,4.32,4.34,150
,2013-08-19 11:00,19,4.35,4.35,4.35,4.35,1
,2013-08-20 01:00,20,4.34,4.34,4.28,4.3,1214
,2013-08-20 01:30,20,4.3,4.31,4.28,4.3,327
,2013-08-20 02:00,20,4.3,4.31,4.29,4.31,195
,2013-08-20 02:30,20,4.3,4.31,4.3,4.31,118
,2013-08-20 03:00,20,4.3,4.31,4.3,4.31,26
,2013-08-20 03:30,20,4.31,4.32,4.3,4.32,315
,2013-08-20 04:00,20,4.32,4.32,4.31,4.32,188
,2013-08-20 04:30,20,4.32,4.32,4.32,4.32,2
,2013-08-20 05:00,20,4.32,4.32,4.31,4.32,115
,2013-08-20 05:30,20,4.32,4.33,4.32,4.33,358
,2013-08-20 06:00,20,4.33,4.34,4.33,4.34,63
,2013-08-20 06:30,20,4.34,4.35,4.33,4.34,277
,2013-08-20 07:00,20,4.33,4.35,4.33,4.35,412
,2013-08-20 07:30,20,4.35,4.36,4.34,4.36,500
,2013-08-20 08:00,20,4.35,4.36,4.34,4.35,144
,2013-08-20 08:30,20,4.34,4.36,4.34,4.36,302
,2013-08-20 09:00,20,4.35,4.35,4.35,4.35,43
,2013-08-20 09:30,20,4.35,4.36,4.34,4.35,39
,2013-08-20 10:00,20,4.34,4.36,4.34,4.36,19
,2013-08-20 10:30,20,4.35,4.37,4.34,4.36,344
,2013-08-21 01:00,21,4.36,4.37,4.36,4.37,47
,2013-08-21 01:30,21,4.36,4.37,4.36,4.37,35
,2013-08-21 02:00,21,4.37,4.38,4.37,4.38,352
,2013-08-21 02:30,21,4.37,4.38,4.37,4.38,621
,2013-08-21 03:00,21,4.38,4.38,4.36,4.37,403
,2013-08-21 03:30,21,4.37,4.39,4.37,4.39,157
,2013-08-21 04:00,21,4.38,4.39,4.36,4.37,525
,2013-08-21 04:30,21,4.37,4.37,4.33,4.35,822
,2013-08-21 05:00,21,4.35,4.36,4.32,4.35,1515
,2013-08-21 05:30,21,4.34,4.36,4.34,4.36,172
,2013-08-21 06:00,21,4.35,4.36,4.34,4.34,51
,2013-08-21 06:30,21,4.34,4.37,4.34,4.34,279
,2013-08-21 07:00,21,4.35,4.37,4.35,4.37,171
,2013-08-21 07:30,21,4.36,4.37,4.35,4.36,156
,2013-08-21 08:00,21,4.36,4.37,4.35,4.37,88
,2013-08-21 08:30,21,4.36,4.37,4.35,4.37,263
,2013-08-21 09:00,21,4.36,4.37,4.36,4.37,313
,2013-08-21 09:30,21,4.36,4.37,4.36,4.37,450
,2013-08-21 10:00,21,4.36,4.38,4.35,4.38,118
,2013-08-21 10:30,21,4.37,4.39,4.37,4.39,678
,2013-08-22 01:00,22,4.37,4.37,4.35,4.37,145
,2013-08-22 01:30,22,4.37,4.37,4.36,4.37,32
,2013-08-22 02:00,22,4.37,4.39,4.37,4.39,417
,2013-08-22 02:30,22,4.39,4.4,4.38,4.4,299
,2013-08-22 03:00,22,4.4,4.42,4.39,4.41,733
,2013-08-22 03:30,22,4.41,4.43,4.41,4.41,938
,2013-08-22 04:00,22,4.42,4.47,4.42,4.46,1551
,2013-08-22 04:30,22,4.46,4.46,4.44,4.46,304
,2013-08-22 05:00,22,4.46,4.46,4.44,4.45,80
,2013-08-22 05:30,22,4.46,4.47,4.45,4.47,402
,2013-08-22 06:00,22,4.47,4.47,4.47,4.47,4
,2013-08-22 06:30,22,4.47,4.48,4.46,4.48,94
,2013-08-22 07:00,22,4.48,4.48,4.47,4.47,96
,2013-08-22 07:30,22,4.47,4.48,4.47,4.48,146
,2013-08-22 08:00,22,4.47,4.49,4.47,4.49,523
,2013-08-22 08:30,22,4.48,4.49,4.47,4.49,534
,2013-08-22 09:00,22,4.49,4.49,4.48,4.48,91
,2013-08-22 09:30,22,4.48,4.51,4.48,4.51,1057
,2013-08-22 10:00,22,4.5,4.51,4.5,4.51,252
,2013-08-22 10:30,22,4.51,4.54,4.5,4.52,890
,2013-08-23 01:00,23,4.53,4.54,4.49,4.53,45
,2013-08-23 01:30,23,4.53,4.55,4.51,4.53,621
,2013-08-23 02:00,23,4.53,4.53,4.53,4.53,73
,2013-08-23 02:30,23,4.52,4.53,4.51,4.52,381
,2013-08-23 03:00,23,4.52,4.53,4.49,4.51,409
,2013-08-23 03:30,23,4.51,4.52,4.49,4.52,389
,2013-08-23 04:00,23,4.51,4.54,4.51,4.54,250
,2013-08-23 04:30,23,4.53,4.53,4.52,4.52,112
,2013-08-23 05:00,23,4.51,4.52,4.49,4.49,239
,2013-08-23 05:30,23,4.49,4.52,4.49,4.5,311
,2013-08-23 06:00,23,4.51,4.51,4.5,4.5,129
,2013-08-23 06:30,23,4.5,4.52,4.5,4.52,27
,2013-08-23 07:00,23,4.52,4.54,4.52,4.53,358
,2013-08-23 07:30,23,4.53,4.54,4.53,4.54,166
,2013-08-23 08:00,23,4.53,4.53,4.52,4.52,73
,2013-08-23 08:30,23,4.52,4.53,4.51,4.52,219
,2013-08-23 09:00,23,4.51,4.52,4.51,4.52,240
,2013-08-23 09:30,23,4.52,4.53,4.49,4.49,255
,2013-08-23 10:00,23,4.49,4.5,4.48,4.48,229
,2013-08-23 10:30,23,4.47,4.48,4.42,4.45,950
,2013-08-26 01:00,26,4.5,4.5,4.44,4.46,40
,2013-08-26 01:30,26,4.48,4.48,4.44,4.47,60
,2013-08-26 02:00,26,4.46,4.46,4.46,4.46,22
,2013-08-26 02:30,26,4.45,4.45,4.43,4.44,74
,2013-08-26 03:00,26,4.44,4.46,4.44,4.46,31
,2013-08-26 03:30,26,4.46,4.47,4.45,4.46,339
,2013-08-26 04:00,26,4.46,4.48,4.41,4.46,647
,2013-08-26 04:30,26,4.45,4.48,4.45,4.48,158
,2013-08-26 05:00,26,4.47,4.48,4.47,4.48,60
,2013-08-26 05:30,26,4.46,4.46,4.44,4.45,142
,2013-08-26 06:00,26,4.46,4.47,4.46,4.47,55
,2013-08-26 06:30,26,4.45,4.45,4.45,4.45,7
,2013-08-26 07:00,26,4.47,4.48,4.46,4.48,33
,2013-08-26 07:30,26,4.48,4.48,4.46,4.47,82
,2013-08-26 08:00,26,4.46,4.48,4.45,4.48,123
,2013-08-26 08:30,26,4.47,4.47,4.44,4.47,79
,2013-08-26 09:00,26,4.45,4.47,4.45,4.46,21
,2013-08-26 09:30,26,4.45,4.46,4.44,4.46,40
,2013-08-26 10:00,26,4.45,4.47,4.42,4.47,174
,2013-08-26 10:30,26,4.43,4.47,4.42,4.44,98
,2013-08-27 01:00,27,4.42,4.44,4.39,4.39,484
,2013-08-27 01:30,27,4.4,4.45,4.4,4.45,177
,2013-08-27 02:00,27,4.43,4.45,4.42,4.45,27
,2013-08-27 02:30,27,4.45,4.46,4.44,4.46,131
,2013-08-27 03:00,27,4.46,4.47,4.45,4.47,390
,2013-08-27 03:30,27,4.46,4.47,4.43,4.45,356
,2013-08-27 04:00,27,4.47,4.48,4.45,4.48,483
,2013-08-27 04:30,27,4.47,4.49,4.47,4.49,348
,2013-08-27 05:00,27,4.48,4.48,4.48,4.48,31
,2013-08-27 05:30,27,4.48,4.49,4.47,4.48,76
,2013-08-27 06:00,27,4.47,4.48,4.47,4.48,70
,2013-08-27 06:30,27,4.48,4.49,4.47,4.49,191
,2013-08-27 07:00,27,4.48,4.5,4.48,4.5,701
,2013-08-27 07:30,27,4.5,4.52,4.48,4.52,706
,2013-08-27 08:00,27,4.51,4.52,4.5,4.51,76
,2013-08-27 08:30,27,4.51,4.53,4.5,4.53,481
,2013-08-27 09:00,27,4.52,4.53,4.51,4.53,237
,2013-08-27 09:30,27,4.52,4.53,4.52,4.53,149
,2013-08-27 10:00,27,4.52,4.53,4.52,4.53,76
,2013-08-27 10:30,27,4.52,4.57,4.52,4.57,699
,2013-08-28 01:00,28,4.57,4.72,4.57,4.64,1865
,2013-08-28 01:30,28,4.64,4.64,4.6,4.62,502
,2013-08-28 02:00,28,4.62,4.62,4.59,4.59,258
,2013-08-28 02:30,28,4.6,4.62,4.6,4.62,156
,2013-08-28 03:00,28,4.63,4.63,4.6,4.63,290
,2013-08-28 03:30,28,4.63,4.63,4.6,4.61,449
,2013-08-28 04:00,28,4.62,4.62,4.58,4.6,688
,2013-08-28 04:30,28,4.59,4.59,4.58,4.59,112
,2013-08-28 05:00,28,4.59,4.6,4.58,4.6,78
,2013-08-28 05:30,28,4.59,4.6,4.59,4.6,95
,2013-08-28 06:00,28,4.59,4.59,4.58,4.59,118
,2013-08-28 06:30,28,4.58,4.6,4.58,4.6,96
,2013-08-28 07:00,28,4.6,4.62,4.6,4.6,114
,2013-08-28 07:30,28,4.61,4.62,4.6,4.6,295
,2013-08-28 08:00,28,4.61,4.62,4.6,4.61,218
,2013-08-28 08:30,28,4.61,4.61,4.59,4.61,472
,2013-08-28 09:00,28,4.6,4.63,4.59,4.61,392
,2013-08-28 09:30,28,4.61,4.62,4.61,4.61,70
,2013-08-28 10:00,28,4.61,4.62,4.59,4.6,259
,2013-08-28 10:30,28,4.6,4.62,4.57,4.62,552
,2013-08-29 01:00,29,4.62,4.62,4.59,4.61,13
,2013-08-29 01:30,29,4.59,4.61,4.56,4.58,505
,2013-08-29 02:00,29,4.58,4.58,4.57,4.58,66
,2013-08-29 02:30,29,4.58,4.58,4.57,4.58,19
,2013-08-29 03:00,29,4.57,4.58,4.55,4.57,266
,2013-08-29 03:30,29,4.57,4.59,4.57,4.58,494
,2013-08-29 04:00,29,4.59,4.62,4.59,4.62,246
,2013-08-29 04:30,29,4.61,4.62,4.61,4.61,169
,2013-08-29 05:00,29,4.61,4.62,4.61,4.61,181
,2013-08-29 05:30,29,4.61,4.61,4.6,4.6,201
,2013-08-29 06:00,29,4.6,4.61,4.59,4.61,28
,2013-08-29 06:30,29,4.61,4.63,4.61,4.63,313
,2013-08-29 07:00,29,4.62,4.62,4.6,4.62,100
,2013-08-29 07:30,29,4.61,4.62,4.59,4.59,509
,2013-08-29 08:00,29,4.59,4.6,4.57,4.58,398
,2013-08-29 08:30,29,4.59,4.59,4.58,4.59,208
,2013-08-29 09:00,29,4.59,4.6,4.59,4.59,347
,2013-08-29 09:30,29,4.59,4.59,4.59,4.59,134
,2013-08-29 10:00,29,4.59,4.6,4.59,4.6,283
,2013-08-29 10:30,29,4.61,4.61,4.59,4.6,475
,2013-08-30 01:00,30,4.59,4.59,4.56,4.56,193
,2013-08-30 01:30,30,4.56,4.6,4.56,4.6,154
,2013-08-30 02:00,30,4.59,4.6,4.59,4.59,115
,2013-08-30 02:30,30,4.59,4.59,4.59,4.59,12
,2013-08-30 03:00,30,4.59,4.6,4.59,4.59,84
,2013-08-30 03:30,30,4.6,4.6,4.58,4.59,244
,2013-08-30 04:00,30,4.58,4.58,4.56,4.57,586
,2013-08-30 04:30,30,4.58,4.58,4.57,4.58,105
,2013-08-30 05:00,30,4.57,4.57,4.56,4.56,240
,2013-08-30 05:30,30,4.56,4.58,4.55,4.57,419
,2013-08-30 06:00,30,4.56,4.58,4.56,4.58,88
,2013-08-30 06:30,30,4.57,4.58,4.57,4.58,37
,2013-08-30 07:00,30,4.58,4.58,4.57,4.58,81
,2013-08-30 07:30,30,4.58,4.58,4.57,4.57,131
,2013-08-30 08:00,30,4.58,4.58,4.57,4.57,121
,2013-08-30 08:30,30,4.58,4.58,4.58,4.58,278
,2013-08-30 09:00,30,4.59,4.59,4.57,4.58,122
,2013-08-30 09:30,30,4.57,4.58,4.56,4.56,105
,2013-08-30 10:00,30,4.57,4.59,4.57,4.57,170
,2013-08-30 10:30,30,4.57,4.59,4.56,4.58,295
,2013-09-02 01:00,2,4.55,4.55,4.51,4.53,173
,2013-09-02 01:30,2,4.53,4.57,4.53,4.57,326
,2013-09-02 02:00,2,4.56,4.57,4.56,4.57,332
,2013-09-02 02:30,2,4.56,4.56,4.54,4.55,145
,2013-09-02 03:00,2,4.55,4.57,4.52,4.52,536
,2013-09-02 03:30,2,4.53,4.55,4.53,4.55,413
,2013-09-02 04:00,2,4.53,4.54,4.52,4.54,500
,2013-09-02 04:30,2,4.54,4.54,4.53,4.53,661
,2013-09-02 05:00,2,4.53,4.53,4.52,4.52,61
,2013-09-02 05:30,2,4.52,4.52,4.47,4.48,1033
,2013-09-02 06:00,2,4.48,4.5,4.48,4.5,156
,2013-09-02 06:30,2,4.5,4.53,4.5,4.53,93
,2013-09-02 07:00,2,4.52,4.53,4.51,4.53,233
,2013-09-02 07:30,2,4.53,4.53,4.51,4.51,297
,2013-09-02 08:00,2,4.5,4.51,4.5,4.51,63
,2013-09-02 08:30,2,4.51,4.52,4.5,4.51,519
,2013-09-02 09:00,2,4.51,4.51,4.48,4.5,765
,2013-09-02 09:30,2,4.51,4.52,4.5,4.51,780
,2013-09-02 10:00,2,4.51,4.53,4.5,4.52,151
,2013-09-02 10:30,2,4.51,4.52,4.51,4.52,184
,2013-09-03 01:00,3,4.48,4.48,4.42,4.45,1737
,2013-09-03 01:30,3,4.46,4.48,4.41,4.43,1548
,2013-09-03 02:00,3,4.43,4.44,4.42,4.42,401
,2013-09-03 02:30,3,4.43,4.45,4.43,4.45,451
,2013-09-03 03:00,3,4.45,4.45,4.42,4.43,688
,2013-09-03 03:30,3,4.43,4.44,4.42,4.43,376
,2013-09-03 04:00,3,4.42,4.44,4.41,4.44,704
,2013-09-03 04:30,3,4.44,4.44,4.42,4.43,207
,2013-09-03 05:00,3,4.44,4.44,4.43,4.43,350
,2013-09-03 05:30,3,4.44,4.44,4.43,4.44,205
,2013-09-03 06:00,3,4.44,4.44,4.43,4.44,124
,2013-09-03 06:30,3,4.44,4.44,4.43,4.43,220
,2013-09-03 07:00,3,4.42,4.43,4.42,4.42,362
,2013-09-03 07:30,3,4.41,4.41,4.38,4.4,1155
,2013-09-03 08:00,3,4.4,4.41,4.39,4.41,627
,2013-09-03 08:30,3,4.41,4.42,4.4,4.41,424
,2013-09-03 09:00,3,4.41,4.44,4.41,4.43,225
,2013-09-03 09:30,3,4.43,4.44,4.41,4.41,275
,2013-09-03 10:00,3,4.42,4.43,4.42,4.42,113
,2013-09-03 10:30,3,4.43,4.44,4.4,4.43,686
,2013-09-04 01:00,4,4.43,4.48,4.43,4.44,264
,2013-09-04 01:30,4,4.44,4.44,4.42,4.43,155
,2013-09-04 02:00,4,4.43,4.43,4.41,4.41,164
,2013-09-04 02:30,4,4.43,4.44,4.42,4.44,180
,2013-09-04 03:00,4,4.45,4.46,4.45,4.46,561
,2013-09-04 03:30,4,4.45,4.45,4.44,4.45,421
,2013-09-04 04:00,4,4.46,4.46,4.44,4.44,485
,2013-09-04 04:30,4,4.45,4.45,4.44,4.45,36
,2013-09-04 05:00,4,4.45,4.46,4.44,4.44,240
,2013-09-04 05:30,4,4.44,4.45,4.44,4.44,334
,2013-09-04 06:00,4,4.44,4.46,4.44,4.46,222
,2013-09-04 06:30,4,4.46,4.48,4.45,4.48,854
,2013-09-04 07:00,4,4.48,4.49,4.46,4.46,601
,2013-09-04 07:30,4,4.46,4.49,4.46,4.48,582
,2013-09-04 08:00,4,4.49,4.5,4.48,4.49,314
,2013-09-04 08:30,4,4.5,4.5,4.46,4.48,284
,2013-09-04 09:00,4,4.49,4.49,4.47,4.48,135
,2013-09-04 09:30,4,4.49,4.52,4.49,4.5,306
,2013-09-04 10:00,4,4.5,4.58,4.5,4.53,2125
,2013-09-04 10:30,4,4.53,4.59,4.53,4.57,1316
,2013-09-05 01:00,5,4.59,4.6,4.54,4.55,127
,2013-09-05 01:30,5,4.55,4.56,4.52,4.55,185
,2013-09-05 02:00,5,4.56,4.59,4.55,4.58,206
,2013-09-05 02:30,5,4.58,4.62,4.57,4.6,1777
,2013-09-05 03:00,5,4.61,4.63,4.6,4.62,567
,2013-09-05 03:30,5,4.63,4.8,4.61,4.75,3421
,2013-09-05 04:00,5,4.74,4.81,4.74,4.76,1304
,2013-09-05 04:30,5,4.76,4.77,4.74,4.75,716
,2013-09-05 05:00,5,4.75,4.81,4.74,4.8,559
,2013-09-05 05:30,5,4.8,4.8,4.76,4.76,297
,2013-09-05 06:00,5,4.77,4.77,4.76,4.77,23
,2013-09-05 06:30,5,4.77,4.78,4.75,4.76,356
,2013-09-05 07:00,5,4.77,4.95,4.77,4.86,2182
,2013-09-05 07:30,5,4.86,4.92,4.84,4.9,497
,2013-09-05 08:00,5,4.92,5.02,4.92,4.94,2701
,2013-09-05 08:30,5,4.94,4.95,4.86,4.9,752
,2013-09-05 09:00,5,4.9,4.94,4.83,4.83,1141
,2013-09-05 09:30,5,4.84,4.92,4.84,4.9,376
,2013-09-05 10:00,5,4.9,4.93,4.88,4.91,294
,2013-09-05 10:30,5,4.91,5,4.91,4.98,1631
,2013-09-06 01:00,6,4.95,5.18,4.95,5.15,1988
,2013-09-06 01:30,6,5.15,5.15,5.03,5.05,707
,2013-09-06 02:00,6,5.07,5.14,5.05,5.14,501
,2013-09-06 02:30,6,5.11,5.15,5.1,5.15,616
,2013-09-06 03:00,6,5.14,5.14,5.08,5.12,368
,2013-09-06 03:30,6,5.11,5.13,5.09,5.13,629
,2013-09-06 04:00,6,5.1,5.1,4.95,4.96,2280
,2013-09-06 04:30,6,4.95,5,4.95,5,323
,2013-09-06 05:00,6,4.98,5.05,4.98,5,134
,2013-09-06 05:30,6,5,5.02,4.98,4.99,329
,2013-09-06 06:00,6,4.99,5,4.97,5,312
,2013-09-06 06:30,6,4.97,5.03,4.92,4.93,1155
,2013-09-06 07:00,6,4.96,4.96,4.92,4.95,439
,2013-09-06 07:30,6,4.96,4.96,4.91,4.91,229
,2013-09-06 08:00,6,4.92,5.03,4.92,5,947
,2013-09-06 08:30,6,5.01,5.04,4.99,5.03,188
,2013-09-06 09:00,6,5.03,5.1,5.02,5.05,488
,2013-09-06 09:30,6,5.07,5.2,5.02,5.17,1551
,2013-09-06 10:00,6,5.18,5.43,5.16,5.38,2444
,2013-09-06 10:30,6,5.38,5.39,5.29,5.31,1541
,2013-09-09 01:00,9,5.35,5.41,5.2,5.34,719
,2013-09-09 01:30,9,5.35,5.37,5.27,5.3,435
,2013-09-09 02:00,9,5.28,5.45,5.28,5.42,944
,2013-09-09 02:30,9,5.42,5.48,5.41,5.46,861
,2013-09-09 03:00,9,5.46,5.48,5.44,5.47,1199
,2013-09-09 03:30,9,5.48,5.56,5.44,5.44,2623
,2013-09-09 04:00,9,5.44,5.5,5.36,5.36,1493
,2013-09-09 04:30,9,5.36,5.41,5.36,5.39,666
,2013-09-09 05:00,9,5.39,5.41,5.38,5.38,276
,2013-09-09 05:30,9,5.38,5.38,5.28,5.28,917
,2013-09-09 06:00,9,5.28,5.34,5.27,5.33,643
,2013-09-09 06:30,9,5.34,5.34,5.3,5.3,114
,2013-09-09 07:00,9,5.32,5.41,5.32,5.4,657
,2013-09-09 07:30,9,5.4,5.4,5.35,5.36,242
,2013-09-09 08:00,9,5.35,5.4,5.31,5.39,910
,2013-09-09 08:30,9,5.4,5.4,5.32,5.37,177
,2013-09-09 09:00,9,5.37,5.37,5.34,5.34,124
,2013-09-09 09:30,9,5.33,5.36,5.31,5.36,422
,2013-09-09 10:00,9,5.36,5.4,5.32,5.34,641
,2013-09-09 10:30,9,5.34,5.36,5.31,5.32,847
,2013-09-10 01:00,10,5.34,5.38,5.3,5.3,501
,2013-09-10 01:30,10,5.3,5.3,5.24,5.26,974
,2013-09-10 02:00,10,5.27,5.31,5.26,5.26,358
,2013-09-10 02:30,10,5.28,5.29,5.19,5.2,1255
,2013-09-10 03:00,10,5.2,5.25,5.19,5.24,548
,2013-09-10 03:30,10,5.25,5.25,5.17,5.18,592
,2013-09-10 04:00,10,5.18,5.18,5.11,5.18,1096
,2013-09-10 04:30,10,5.17,5.2,5.17,5.2,689
,2013-09-10 05:00,10,5.19,5.19,5.16,5.17,315
,2013-09-10 05:30,10,5.17,5.19,5.17,5.19,99
,2013-09-10 06:00,10,5.18,5.18,5.17,5.17,63
,2013-09-10 06:30,10,5.18,5.2,5.15,5.16,494
,2013-09-10 07:00,10,5.16,5.16,5.13,5.14,367
,2013-09-10 07:30,10,5.14,5.18,5.13,5.17,336
,2013-09-10 08:00,10,5.18,5.2,5.15,5.19,789
,2013-09-10 08:30,10,5.2,5.2,5.13,5.14,446
,2013-09-10 09:00,10,5.14,5.17,5.12,5.17,537
,2013-09-10 09:30,10,5.15,5.16,5.15,5.16,140
,2013-09-10 10:00,10,5.16,5.17,5.15,5.17,309
,2013-09-10 10:30,10,5.17,5.18,5.13,5.13,1077
,2013-09-11 01:00,11,5.11,5.17,4.96,5,886
,2013-09-11 01:30,11,5.01,5.06,5.01,5.05,294
,2013-09-11 02:00,11,5.05,5.07,5.03,5.04,142
,2013-09-11 02:30,11,5.04,5.07,5.04,5.05,125
,2013-09-11 03:00,11,5.05,5.05,4.96,4.99,1047
,2013-09-11 03:30,11,4.98,4.99,4.96,4.99,1256
,2013-09-11 04:00,11,4.98,5.1,4.98,5.09,1210
,2013-09-11 04:30,11,5.09,5.13,5.03,5.1,1205
,2013-09-11 05:00,11,5.11,5.14,5.11,5.14,183
,2013-09-11 05:30,11,5.13,5.18,5.13,5.15,391
,2013-09-11 06:00,11,5.17,5.18,5.14,5.15,287
,2013-09-11 06:30,11,5.16,5.16,5.14,5.14,20
,2013-09-11 07:00,11,5.14,5.16,5.11,5.16,288
,2013-09-11 07:30,11,5.14,5.17,5.11,5.16,273
,2013-09-11 08:00,11,5.16,5.16,5.14,5.16,184
,2013-09-11 08:30,11,5.16,5.25,5.14,5.18,2060
,2013-09-11 09:00,11,5.16,5.16,5.14,5.15,511
,2013-09-11 09:30,11,5.15,5.17,5.14,5.17,402
,2013-09-11 10:00,11,5.17,5.28,5.17,5.27,951
,2013-09-11 10:30,11,5.29,5.31,5.25,5.29,770
,2013-09-12 01:00,12,5.27,5.33,5.21,5.33,658
,2013-09-12 01:30,12,5.34,5.47,5.34,5.39,2268
,2013-09-12 02:00,12,5.4,5.42,5.35,5.4,624
,2013-09-12 02:30,12,5.4,5.46,5.35,5.36,845
,2013-09-12 03:00,12,5.37,5.37,5.33,5.34,900
,2013-09-12 03:30,12,5.34,5.36,5.32,5.35,687
,2013-09-12 04:00,12,5.34,5.4,5.33,5.37,1382
,2013-09-12 04:30,12,5.38,5.4,5.36,5.37,592
,2013-09-12 05:00,12,5.38,5.39,5.38,5.39,196
,2013-09-12 05:30,12,5.4,5.43,5.39,5.4,503
,2013-09-12 06:00,12,5.39,5.44,5.39,5.44,484
,2013-09-12 06:30,12,5.44,5.58,5.44,5.58,2252
,2013-09-12 07:00,12,5.59,5.64,5.52,5.53,1195
,2013-09-12 07:30,12,5.53,5.58,5.53,5.56,468
,2013-09-12 08:00,12,5.57,5.62,5.56,5.59,497
,2013-09-12 08:30,12,5.6,5.6,5.55,5.55,731
,2013-09-12 09:00,12,5.56,5.62,5.56,5.61,523
,2013-09-12 09:30,12,5.6,5.68,5.58,5.65,1510
,2013-09-12 10:00,12,5.65,5.75,5.64,5.66,1094
,2013-09-12 10:30,12,5.66,5.68,5.58,5.59,755
,2013-09-13 01:00,13,5.69,5.69,5.51,5.55,692
,2013-09-13 01:30,13,5.53,5.59,5.43,5.48,1169
,2013-09-13 02:00,13,5.48,5.56,5.44,5.56,526
,2013-09-13 02:30,13,5.54,5.57,5.43,5.45,811
,2013-09-13 03:00,13,5.46,5.48,5.43,5.43,409
,2013-09-13 03:30,13,5.44,5.45,5.4,5.41,884
,2013-09-13 04:00,13,5.4,5.5,5.4,5.5,1275
,2013-09-13 04:30,13,5.49,5.55,5.46,5.54,770
,2013-09-13 05:00,13,5.55,5.61,5.53,5.55,1565
,2013-09-13 05:30,13,5.58,5.62,5.53,5.53,1023
,2013-09-13 06:00,13,5.55,5.56,5.51,5.53,122
,2013-09-13 06:30,13,5.55,5.59,5.52,5.59,194
,2013-09-13 07:00,13,5.58,5.63,5.54,5.6,510
,2013-09-13 07:30,13,5.59,5.83,5.59,5.74,2384
,2013-09-13 08:00,13,5.72,5.72,5.66,5.7,508
,2013-09-13 08:30,13,5.7,5.71,5.65,5.65,570
,2013-09-13 09:00,13,5.64,5.64,5.48,5.5,1232
,2013-09-13 09:30,13,5.51,5.53,5.48,5.52,248
,2013-09-13 10:00,13,5.52,5.52,5.4,5.45,778
,2013-09-13 10:30,13,5.45,5.51,5.4,5.44,895
,2013-09-16 01:00,16,5.37,5.46,5.3,5.43,662
,2013-09-16 01:30,16,5.42,5.42,5.33,5.38,730
,2013-09-16 02:00,16,5.39,5.48,5.39,5.44,627
,2013-09-16 02:30,16,5.44,5.47,5.42,5.47,316
,2013-09-16 03:00,16,5.44,5.46,5.43,5.46,155
,2013-09-16 03:30,16,5.45,5.45,5.37,5.41,1460
,2013-09-16 04:00,16,5.43,5.45,5.38,5.41,386
,2013-09-16 04:30,16,5.41,5.41,5.4,5.41,158
,2013-09-16 05:00,16,5.42,5.42,5.4,5.4,202
,2013-09-16 05:30,16,5.41,5.41,5.38,5.4,304
,2013-09-16 06:00,16,5.41,5.44,5.4,5.44,392
,2013-09-16 06:30,16,5.44,5.44,5.42,5.43,317
,2013-09-16 07:00,16,5.44,5.48,5.44,5.45,441
,2013-09-16 07:30,16,5.45,5.46,5.43,5.46,1231
,2013-09-16 08:00,16,5.46,5.55,5.45,5.54,1647
,2013-09-16 08:30,16,5.54,5.62,5.54,5.56,853
,2013-09-16 09:00,16,5.56,5.57,5.54,5.57,142
,2013-09-16 09:30,16,5.56,5.58,5.55,5.55,180
,2013-09-16 10:00,16,5.55,5.55,5.49,5.5,858
,2013-09-16 10:30,16,5.49,5.5,5.45,5.49,525
,2013-09-17 01:00,17,5.49,5.58,5.46,5.53,569
,2013-09-17 01:30,17,5.53,5.57,5.53,5.53,256
,2013-09-17 02:00,17,5.52,5.52,5.47,5.5,367
,2013-09-17 02:30,17,5.5,5.5,5.44,5.46,1349
,2013-09-17 03:00,17,5.45,5.45,5.37,5.42,2090
,2013-09-17 03:30,17,5.43,5.46,5.42,5.46,912
,2013-09-17 04:00,17,5.49,5.57,5.48,5.56,1246
,2013-09-17 04:30,17,5.57,5.59,5.57,5.58,649
,2013-09-17 05:00,17,5.58,5.58,5.57,5.57,36
,2013-09-17 05:30,17,5.56,5.56,5.52,5.52,292
,2013-09-17 06:00,17,5.53,5.53,5.51,5.51,128
,2013-09-17 06:30,17,5.51,5.54,5.5,5.53,514
,2013-09-17 07:00,17,5.53,5.54,5.52,5.54,319
,2013-09-17 07:30,17,5.54,5.55,5.52,5.52,237
,2013-09-17 08:00,17,5.51,5.51,5.45,5.48,520
,2013-09-17 08:30,17,5.49,5.49,5.48,5.49,65
,2013-09-17 09:00,17,5.48,5.5,5.48,5.5,240
,2013-09-17 09:30,17,5.5,5.55,5.5,5.52,753
,2013-09-17 10:00,17,5.54,5.54,5.51,5.51,522
,2013-09-17 10:30,17,5.52,5.73,5.52,5.68,2009
,2013-09-18 01:00,18,5.61,5.82,5.61,5.78,653
,2013-09-18 01:30,18,5.78,5.88,5.74,5.79,1352
,2013-09-18 02:00,18,5.8,5.85,5.73,5.75,599
,2013-09-18 02:30,18,5.77,5.85,5.76,5.85,645
,2013-09-18 03:00,18,5.85,5.92,5.85,5.88,1421
,2013-09-18 03:30,18,5.88,5.89,5.81,5.84,745
,2013-09-18 04:00,18,5.84,5.86,5.76,5.78,1615
,2013-09-18 04:30,18,5.76,5.79,5.71,5.77,1430
,2013-09-18 05:00,18,5.77,5.78,5.75,5.76,357
,2013-09-18 05:30,18,5.77,5.77,5.65,5.65,1025
,2013-09-18 06:00,18,5.65,5.69,5.64,5.67,646
,2013-09-18 06:30,18,5.68,5.69,5.66,5.67,301
,2013-09-18 07:00,18,5.67,5.75,5.65,5.75,970
,2013-09-18 07:30,18,5.75,5.84,5.73,5.81,1827
,2013-09-18 08:00,18,5.83,5.83,5.76,5.79,566
,2013-09-18 08:30,18,5.8,5.8,5.75,5.79,544
,2013-09-18 09:00,18,5.76,5.82,5.75,5.76,744
,2013-09-18 09:30,18,5.78,5.78,5.72,5.72,732
,2013-09-18 10:00,18,5.72,5.72,5.55,5.59,1702
,2013-09-18 10:30,18,5.6,5.63,5.52,5.53,1875
,2013-09-19 01:00,19,5.52,5.58,5.5,5.53,633
,2013-09-19 01:30,19,5.53,5.58,5.52,5.52,375
,2013-09-19 02:00,19,5.52,5.54,5.48,5.54,488
,2013-09-19 02:30,19,5.54,5.54,5.46,5.47,1042
,2013-09-19 03:00,19,5.48,5.49,5.42,5.49,1377
,2013-09-19 03:30,19,5.5,5.52,5.43,5.48,542
,2013-09-19 04:00,19,5.49,5.49,5.42,5.48,1129
,2013-09-19 04:30,19,5.46,5.46,5.42,5.45,181
,2013-09-19 05:00,19,5.43,5.45,5.38,5.43,1339
,2013-09-19 05:30,19,5.43,5.47,5.43,5.47,263
,2013-09-19 06:00,19,5.47,5.49,5.45,5.49,464
,2013-09-19 06:30,19,5.49,5.52,5.48,5.48,347
,2013-09-19 07:00,19,5.5,5.5,5.46,5.48,363
,2013-09-19 07:30,19,5.46,5.54,5.46,5.52,490
,2013-09-19 08:00,19,5.51,5.56,5.51,5.56,740
,2013-09-19 08:30,19,5.56,5.56,5.5,5.52,125
,2013-09-19 09:00,19,5.51,5.52,5.47,5.47,463
,2013-09-19 09:30,19,5.48,5.48,5.43,5.45,654
,2013-09-19 10:00,19,5.44,5.46,5.42,5.43,534
,2013-09-19 10:30,19,5.43,5.44,5.32,5.37,2205
,2013-09-20 01:00,20,5.36,5.4,5.33,5.37,176
,2013-09-20 01:30,20,5.36,5.42,5.36,5.37,148
,2013-09-20 02:00,20,5.37,5.4,5.35,5.39,374
,2013-09-20 02:30,20,5.4,5.41,5.36,5.37,500
,2013-09-20 03:00,20,5.37,5.4,5.36,5.36,365
,2013-09-20 03:30,20,5.36,5.36,5.33,5.34,1020
,2013-09-20 04:00,20,5.33,5.35,5.32,5.32,807
,2013-09-20 04:30,20,5.34,5.35,5.33,5.33,277
,2013-09-20 05:00,20,5.33,5.33,5.27,5.27,1250
,2013-09-20 05:30,20,5.29,5.31,5.21,5.28,1466
,2013-09-20 06:00,20,5.29,5.32,5.28,5.32,390
,2013-09-20 06:30,20,5.31,5.35,5.29,5.31,154
,2013-09-20 07:00,20,5.31,5.31,5.24,5.25,221
,2013-09-20 07:30,20,5.24,5.3,5.23,5.29,171
,2013-09-20 08:00,20,5.29,5.3,5.24,5.3,185
,2013-09-20 08:30,20,5.28,5.35,5.28,5.34,596
,2013-09-20 09:00,20,5.34,5.36,5.3,5.35,501
,2013-09-20 09:30,20,5.35,5.36,5.34,5.34,40
,2013-09-20 10:00,20,5.34,5.35,5.33,5.35,189
,2013-09-20 10:30,20,5.36,5.38,5.33,5.36,900
,2013-09-23 01:00,23,5.35,5.55,5.3,5.46,657
,2013-09-23 01:30,23,5.45,5.48,5.4,5.41,361
,2013-09-23 02:00,23,5.4,5.41,5.38,5.41,155
,2013-09-23 02:30,23,5.41,5.41,5.39,5.39,157
,2013-09-23 03:00,23,5.38,5.39,5.25,5.25,1113
,2013-09-23 03:30,23,5.27,5.31,5.25,5.27,883
,2013-09-23 04:00,23,5.26,5.33,5.26,5.32,757
,2013-09-23 04:30,23,5.33,5.35,5.33,5.34,513
,2013-09-23 05:00,23,5.35,5.35,5.31,5.32,264
,2013-09-23 05:30,23,5.31,5.34,5.3,5.32,555
,2013-09-23 06:00,23,5.31,5.35,5.31,5.34,240
,2013-09-23 06:30,23,5.34,5.36,5.33,5.33,208
,2013-09-23 07:00,23,5.34,5.34,5.32,5.34,219
,2013-09-23 07:30,23,5.33,5.39,5.33,5.39,1362
,2013-09-23 08:00,23,5.39,5.44,5.38,5.4,1220
,2013-09-23 08:30,23,5.4,5.44,5.4,5.42,188
,2013-09-23 09:00,23,5.42,5.45,5.39,5.43,566
,2013-09-23 09:30,23,5.43,5.45,5.43,5.45,440
,2013-09-23 10:00,23,5.44,5.45,5.43,5.43,73
,2013-09-23 10:30,23,5.43,5.45,5.41,5.43,777
,2013-09-24 01:00,24,5.45,5.52,5.45,5.51,448
,2013-09-24 01:30,24,5.46,5.58,5.44,5.57,1027
,2013-09-24 02:00,24,5.56,5.57,5.51,5.52,618
,2013-09-24 02:30,24,5.51,5.54,5.5,5.53,315
,2013-09-24 03:00,24,5.52,5.55,5.51,5.54,463
,2013-09-24 03:30,24,5.54,5.56,5.51,5.53,650
,2013-09-24 04:00,24,5.52,5.54,5.49,5.49,814
,2013-09-24 04:30,24,5.5,5.51,5.48,5.49,252
,2013-09-24 05:00,24,5.49,5.49,5.45,5.48,638
,2013-09-24 05:30,24,5.46,5.48,5.46,5.46,253
,2013-09-24 06:00,24,5.46,5.48,5.46,5.48,80
,2013-09-24 06:30,24,5.49,5.53,5.46,5.47,270
,2013-09-24 07:00,24,5.47,5.48,5.46,5.48,164
,2013-09-24 07:30,24,5.48,5.49,5.45,5.46,250
,2013-09-24 08:00,24,5.46,5.47,5.44,5.45,296
,2013-09-24 08:30,24,5.46,5.46,5.45,5.45,78
,2013-09-24 09:00,24,5.45,5.45,5.37,5.39,968
,2013-09-24 09:30,24,5.39,5.42,5.39,5.41,44
,2013-09-24 10:00,24,5.42,5.44,5.39,5.42,258
,2013-09-24 10:30,24,5.41,5.41,5.37,5.38,731
,2013-09-25 01:00,25,5.41,5.41,5.35,5.39,97
,2013-09-25 01:30,25,5.39,5.41,5.34,5.36,344
,2013-09-25 02:00,25,5.36,5.39,5.36,5.39,160
,2013-09-25 02:30,25,5.38,5.42,5.36,5.37,274
,2013-09-25 03:00,25,5.36,5.38,5.34,5.36,437
,2013-09-25 03:30,25,5.36,5.39,5.34,5.39,1560
,2013-09-25 04:00,25,5.38,5.38,5.34,5.37,542
,2013-09-25 04:30,25,5.36,5.37,5.35,5.36,227
,2013-09-25 05:00,25,5.36,5.36,5.33,5.33,304
,2013-09-25 05:30,25,5.33,5.34,5.29,5.34,659
,2013-09-25 06:00,25,5.33,5.34,5.32,5.32,50
,2013-09-25 06:30,25,5.32,5.34,5.32,5.34,65
,2013-09-25 07:00,25,5.33,5.36,5.33,5.36,264
,2013-09-25 07:30,25,5.36,5.38,5.35,5.37,384
,2013-09-25 08:00,25,5.36,5.37,5.34,5.35,175
,2013-09-25 08:30,25,5.36,5.36,5.35,5.36,156
,2013-09-25 09:00,25,5.37,5.37,5.31,5.32,215
,2013-09-25 09:30,25,5.33,5.37,5.32,5.36,225
,2013-09-25 10:00,25,5.37,5.4,5.37,5.39,718
,2013-09-25 10:30,25,5.4,5.41,5.38,5.4,422
,2013-09-26 01:00,26,5.39,5.44,5.39,5.43,74
,2013-09-26 01:30,26,5.41,5.45,5.37,5.37,292
,2013-09-26 02:00,26,5.39,5.43,5.38,5.42,476
,2013-09-26 02:30,26,5.41,5.43,5.41,5.43,251
,2013-09-26 03:00,26,5.43,5.44,5.39,5.4,812
,2013-09-26 03:30,26,5.4,5.41,5.36,5.38,812
,2013-09-26 04:00,26,5.38,5.43,5.37,5.4,452
,2013-09-26 04:30,26,5.4,5.4,5.39,5.39,70
,2013-09-26 05:00,26,5.39,5.41,5.38,5.4,78
,2013-09-26 05:30,26,5.41,5.42,5.41,5.41,139
,2013-09-26 06:00,26,5.41,5.44,5.4,5.44,58
,2013-09-26 06:30,26,5.44,5.46,5.42,5.42,385
,2013-09-26 07:00,26,5.42,5.43,5.41,5.42,196
,2013-09-26 07:30,26,5.43,5.44,5.42,5.44,161
,2013-09-26 08:00,26,5.43,5.48,5.42,5.47,431
,2013-09-26 08:30,26,5.47,5.51,5.46,5.5,534
,2013-09-26 09:00,26,5.5,5.5,5.48,5.49,142
,2013-09-26 09:30,26,5.49,5.5,5.48,5.49,179
,2013-09-26 10:00,26,5.48,5.48,5.47,5.47,206
,2013-09-26 10:30,26,5.47,5.5,5.44,5.5,972
,2013-09-27 01:00,27,5.48,5.54,5.48,5.53,245
,2013-09-27 01:30,27,5.5,5.53,5.5,5.51,152
,2013-09-27 02:00,27,5.52,5.52,5.44,5.45,759
,2013-09-27 02:30,27,5.44,5.45,5.38,5.43,839
,2013-09-27 03:00,27,5.43,5.44,5.36,5.37,631
,2013-09-27 03:30,27,5.37,5.4,5.37,5.38,1081
,2013-09-27 04:00,27,5.4,5.45,5.4,5.45,362
,2013-09-27 04:30,27,5.45,5.46,5.44,5.44,616
,2013-09-27 05:00,27,5.44,5.45,5.43,5.43,163
,2013-09-27 05:30,27,5.43,5.44,5.4,5.43,435
,2013-09-27 06:00,27,5.42,5.47,5.42,5.47,144
,2013-09-27 06:30,27,5.44,5.46,5.43,5.45,67
,2013-09-27 07:00,27,5.44,5.44,5.43,5.43,302
,2013-09-27 07:30,27,5.43,5.44,5.42,5.42,346
,2013-09-27 08:00,27,5.42,5.42,5.31,5.32,2131
,2013-09-27 08:30,27,5.32,5.38,5.31,5.35,801
,2013-09-27 09:00,27,5.34,5.38,5.33,5.38,117
,2013-09-27 09:30,27,5.37,5.38,5.37,5.37,353
,2013-09-27 10:00,27,5.37,5.38,5.36,5.37,151
,2013-09-27 10:30,27,5.38,5.42,5.36,5.38,639
,2013-09-30 01:00,30,5.34,5.34,5.22,5.29,720
,2013-09-30 01:30,30,5.29,5.3,5.28,5.3,115
,2013-09-30 02:00,30,5.31,5.31,5.28,5.29,151
,2013-09-30 02:30,30,5.3,5.32,5.29,5.29,210
,2013-09-30 03:00,30,5.3,5.3,5.27,5.28,485
,2013-09-30 03:30,30,5.28,5.29,5.25,5.28,821
,2013-09-30 04:00,30,5.28,5.28,5.23,5.28,473
,2013-09-30 04:30,30,5.27,5.28,5.26,5.27,82
,2013-09-30 05:00,30,5.27,5.28,5.27,5.27,122
,2013-09-30 05:30,30,5.27,5.28,5.26,5.27,165
,2013-09-30 06:00,30,5.26,5.26,5.22,5.25,513
,2013-09-30 06:30,30,5.25,5.25,5.22,5.22,158
,2013-09-30 07:00,30,5.22,5.22,5.18,5.19,651
,2013-09-30 07:30,30,5.19,5.23,5.14,5.2,2429
,2013-09-30 08:00,30,5.19,5.21,5.18,5.19,681
,2013-09-30 08:30,30,5.19,5.19,5.14,5.14,532
,2013-09-30 09:00,30,5.15,5.19,5.15,5.18,238
,2013-09-30 09:30,30,5.18,5.19,5.15,5.15,885
,2013-09-30 10:00,30,5.15,5.16,5.11,5.11,548
,2013-09-30 10:30,30,5.11,5.11,5.01,5.02,2269
,2013-10-01 01:00,1,5.05,5.05,4.95,5.01,812
,2013-10-01 01:30,1,5.02,5.1,5.01,5.1,649
,2013-10-01 02:00,1,5.1,5.11,5.05,5.06,415
,2013-10-01 02:30,1,5.06,5.08,5.05,5.08,156
,2013-10-01 03:00,1,5.08,5.09,5.08,5.09,269
,2013-10-01 03:30,1,5.09,5.09,5.06,5.08,1008
,2013-10-01 04:00,1,5.09,5.14,5.09,5.13,644
,2013-10-01 04:30,1,5.14,5.18,5.13,5.18,907
,2013-10-01 05:00,1,5.17,5.18,5.15,5.15,534
,2013-10-01 05:30,1,5.16,5.16,5.13,5.13,437
,2013-10-01 06:00,1,5.13,5.15,5.12,5.15,309
,2013-10-01 06:30,1,5.15,5.2,5.15,5.16,449
,2013-10-01 07:00,1,5.18,5.2,5.17,5.17,98
,2013-10-01 07:30,1,5.19,5.19,5.15,5.15,187
,2013-10-01 08:00,1,5.15,5.15,5.12,5.15,284
,2013-10-01 08:30,1,5.14,5.14,5.11,5.13,680
,2013-10-01 09:00,1,5.12,5.17,5.12,5.17,638
,2013-10-01 09:30,1,5.17,5.2,5.16,5.16,362
,2013-10-01 10:00,1,5.16,5.17,5.14,5.14,284
,2013-10-01 10:30,1,5.14,5.17,5.13,5.17,297
,2013-10-02 01:00,2,5.2,5.25,5.1,5.2,391
,2013-10-02 01:30,2,5.19,5.27,5.19,5.24,609
,2013-10-02 02:00,2,5.23,5.23,5.21,5.21,98
,2013-10-02 02:30,2,5.22,5.22,5.18,5.2,221
,2013-10-02 03:00,2,5.19,5.25,5.19,5.25,1047
,2013-10-02 03:30,2,5.25,5.26,5.21,5.23,392
,2013-10-02 04:00,2,5.26,5.29,5.25,5.29,344
,2013-10-02 04:30,2,5.29,5.3,5.27,5.27,373
,2013-10-02 05:00,2,5.26,5.28,5.26,5.27,187
,2013-10-02 05:30,2,5.28,5.28,5.28,5.28,53
,2013-10-02 06:00,2,5.28,5.28,5.27,5.27,155
,2013-10-02 06:30,2,5.27,5.3,5.27,5.28,308
,2013-10-02 07:00,2,5.3,5.33,5.29,5.29,755
,2013-10-02 07:30,2,5.29,5.3,5.28,5.3,130
,2013-10-02 08:00,2,5.31,5.34,5.29,5.34,775
,2013-10-02 08:30,2,5.31,5.34,5.31,5.31,166
,2013-10-02 09:00,2,5.33,5.34,5.33,5.34,175
,2013-10-02 09:30,2,5.32,5.34,5.3,5.32,472
,2013-10-02 10:00,2,5.31,5.34,5.31,5.32,193
,2013-10-02 10:30,2,5.31,5.31,5.26,5.3,1109
,2013-10-03 01:00,3,5.25,5.25,5.24,5.25,93
,2013-10-03 01:30,3,5.25,5.28,5.25,5.28,123
,2013-10-03 02:00,3,5.26,5.26,5.2,5.23,480
,2013-10-03 02:30,3,5.22,5.27,5.22,5.27,108
,2013-10-03 03:00,3,5.26,5.26,5.25,5.26,104
,2013-10-03 03:30,3,5.26,5.28,5.26,5.28,221
,2013-10-03 04:00,3,5.28,5.29,5.27,5.28,253
,2013-10-03 04:30,3,5.28,5.28,5.26,5.28,88
,2013-10-03 05:00,3,5.27,5.27,5.26,5.26,32
,2013-10-03 05:30,3,5.26,5.27,5.26,5.27,185
,2013-10-03 06:00,3,5.26,5.26,5.23,5.24,244
,2013-10-03 06:30,3,5.23,5.26,5.22,5.23,540
,2013-10-03 07:00,3,5.23,5.23,5.23,5.23,66
,2013-10-03 07:30,3,5.23,5.24,5.22,5.24,130
,2013-10-03 08:30,3,5.23,5.25,5.23,5.25,270
,2013-10-03 09:00,3,5.25,5.25,5.24,5.25,167
,2013-10-03 09:30,3,5.24,5.25,5.23,5.25,113
,2013-10-03 10:00,3,5.25,5.25,5.22,5.23,173
,2013-10-03 10:30,3,5.22,5.23,5.19,5.21,484
,2013-10-04 01:00,4,5.18,5.22,5.15,5.2,137
,2013-10-04 01:30,4,5.2,5.2,5.17,5.2,65
,2013-10-04 02:00,4,5.19,5.2,5.13,5.17,269
,2013-10-04 02:30,4,5.16,5.17,5.12,5.16,459
,2013-10-04 03:00,4,5.16,5.17,5.15,5.17,448
,2013-10-04 03:30,4,5.17,5.18,5.15,5.15,675
,2013-10-04 04:00,4,5.16,5.2,5.15,5.19,1414
,2013-10-04 04:30,4,5.2,5.2,5.17,5.17,318
,2013-10-04 05:00,4,5.17,5.18,5.17,5.18,82
,2013-10-04 05:30,4,5.18,5.18,5.15,5.16,338
,2013-10-04 06:00,4,5.16,5.18,5.15,5.17,141
,2013-10-04 06:30,4,5.17,5.18,5.16,5.16,274
,2013-10-04 07:00,4,5.17,5.19,5.17,5.18,240
,2013-10-04 07:30,4,5.17,5.19,5.17,5.19,285
,2013-10-04 08:00,4,5.19,5.2,5.18,5.18,215
,2013-10-04 08:30,4,5.17,5.18,5.17,5.18,266
,2013-10-04 09:00,4,5.17,5.17,5.11,5.12,957
,2013-10-04 09:30,4,5.12,5.14,5.11,5.14,237
,2013-10-04 10:00,4,5.13,5.13,5.09,5.11,977
,2013-10-04 10:30,4,5.12,5.12,5.09,5.09,1164
,2013-10-07 01:00,7,5.14,5.23,5.12,5.16,381
,2013-10-07 01:30,7,5.15,5.17,5.14,5.17,104
,2013-10-07 02:00,7,5.17,5.19,5.13,5.14,928
,2013-10-07 02:30,7,5.14,5.15,5.13,5.15,77
,2013-10-07 03:00,7,5.15,5.15,5.13,5.15,137
,2013-10-07 03:30,7,5.14,5.16,5.13,5.16,1129
,2013-10-07 04:00,7,5.16,5.16,5.13,5.14,594
,2013-10-07 04:30,7,5.14,5.15,5.11,5.12,680
,2013-10-07 05:00,7,5.12,5.14,5.08,5.14,2039
,2013-10-07 05:30,7,5.14,5.15,5.13,5.13,334
,2013-10-07 06:00,7,5.14,5.14,5.14,5.14,39
,2013-10-07 06:30,7,5.13,5.14,5.1,5.14,199
,2013-10-07 07:00,7,5.14,5.14,5.1,5.1,292
,2013-10-07 07:30,7,5.11,5.12,5.09,5.1,552
,2013-10-07 08:00,7,5.1,5.1,5.06,5.07,1138
,2013-10-07 08:30,7,5.06,5.07,5.01,5.02,2217
,2013-10-07 09:00,7,5.02,5.05,5.02,5.04,400
,2013-10-07 09:30,7,5.03,5.05,5.02,5.05,228
,2013-10-07 10:00,7,5.04,5.04,5.02,5.04,228
,2013-10-07 10:30,7,5.04,5.04,4.96,4.97,1649
,2013-10-08 01:00,8,4.95,5,4.91,4.98,236
,2013-10-08 01:30,8,4.98,5,4.96,4.99,230
,2013-10-08 02:00,8,4.99,4.99,4.97,4.97,119
,2013-10-08 02:30,8,4.97,4.97,4.92,4.95,1179
,2013-10-08 03:00,8,4.94,4.95,4.92,4.94,670
,2013-10-08 03:30,8,4.94,4.95,4.92,4.94,759
,2013-10-08 04:00,8,4.94,4.98,4.91,4.98,2103
,2013-10-08 04:30,8,4.97,4.97,4.96,4.97,50
,2013-10-08 05:00,8,4.96,4.97,4.96,4.97,75
,2013-10-08 05:30,8,4.96,5.05,4.96,5.01,620
,2013-10-08 06:30,8,5.01,5.01,4.97,5,183
,2013-10-08 07:00,8,4.99,5.02,4.99,5.01,101
,2013-10-08 07:30,8,5.02,5.03,5,5.03,328
,2013-10-08 08:00,8,5.03,5.07,5.02,5.02,676
,2013-10-08 08:30,8,5.02,5.03,5.02,5.02,339
,2013-10-08 09:00,8,5.02,5.03,5.02,5.02,66
,2013-10-08 09:30,8,5.02,5.02,4.83,4.9,2610
,2013-10-08 10:00,8,4.9,4.9,4.86,4.88,388
,2013-10-08 10:30,8,4.88,4.9,4.86,4.88,946
,2013-10-09 01:00,9,4.75,4.8,4.7,4.75,2483
,2013-10-09 01:30,9,4.75,4.78,4.73,4.75,545
,2013-10-09 02:00,9,4.76,4.76,4.75,4.76,534
,2013-10-09 02:30,9,4.77,4.77,4.74,4.74,285
,2013-10-09 03:00,9,4.74,4.74,4.71,4.74,505
,2013-10-09 03:30,9,4.74,4.76,4.73,4.75,543
,2013-10-09 04:00,9,4.76,4.81,4.73,4.8,1191
,2013-10-09 04:30,9,4.8,4.8,4.79,4.8,149
,2013-10-09 05:00,9,4.79,4.81,4.78,4.78,253
,2013-10-09 05:30,9,4.8,4.83,4.8,4.82,500
,2013-10-09 06:00,9,4.83,4.83,4.83,4.83,55
,2013-10-09 06:30,9,4.82,4.82,4.77,4.77,923
,2013-10-09 07:00,9,4.77,4.78,4.77,4.78,207
,2013-10-09 07:30,9,4.78,4.78,4.75,4.78,406
,2013-10-09 08:00,9,4.78,4.8,4.77,4.8,333
,2013-10-09 08:30,9,4.77,4.79,4.76,4.79,283
,2013-10-09 09:00,9,4.78,4.78,4.73,4.78,584
,2013-10-09 09:30,9,4.78,4.79,4.76,4.79,139
,2013-10-09 10:00,9,4.79,4.79,4.78,4.78,160
,2013-10-09 10:30,9,4.79,4.81,4.77,4.8,693
,2013-10-10 01:00,10,4.82,4.82,4.71,4.76,543
,2013-10-10 01:30,10,4.78,4.78,4.76,4.76,212
,2013-10-10 02:00,10,4.76,4.78,4.72,4.74,844
,2013-10-10 02:30,10,4.74,4.75,4.72,4.73,799
,2013-10-10 03:00,10,4.72,4.74,4.67,4.69,2728
,2013-10-10 03:30,10,4.7,4.73,4.68,4.69,1064
,2013-10-10 04:00,10,4.7,4.75,4.69,4.74,1257
,2013-10-10 04:30,10,4.73,4.76,4.73,4.76,313
,2013-10-10 05:00,10,4.76,4.77,4.71,4.72,258
,2013-10-10 05:30,10,4.72,4.72,4.71,4.72,104
,2013-10-10 06:00,10,4.73,4.76,4.73,4.75,189
,2013-10-10 06:30,10,4.75,4.79,4.75,4.78,690
,2013-10-10 07:00,10,4.76,4.8,4.76,4.8,277
,2013-10-10 07:30,10,4.8,4.82,4.77,4.81,250
,2013-10-10 08:00,10,4.8,4.82,4.79,4.8,208
,2013-10-10 08:30,10,4.79,4.79,4.78,4.79,183
,2013-10-10 09:00,10,4.8,4.87,4.8,4.81,1126
,2013-10-10 09:30,10,4.8,4.84,4.8,4.84,279
,2013-10-10 10:00,10,4.83,4.85,4.79,4.79,668
,2013-10-10 10:30,10,4.79,4.8,4.75,4.76,1346
,2013-10-11 01:00,11,4.76,4.76,4.68,4.72,454
,2013-10-11 01:30,11,4.72,4.75,4.66,4.7,520
,2013-10-11 02:00,11,4.7,4.73,4.69,4.69,174
,2013-10-11 02:30,11,4.69,4.69,4.6,4.66,2096
,2013-10-11 03:00,11,4.65,4.65,4.63,4.64,127
,2013-10-11 03:30,11,4.64,4.67,4.63,4.64,420
,2013-10-11 04:00,11,4.65,4.65,4.61,4.65,755
,2013-10-11 04:30,11,4.65,4.68,4.65,4.68,313
,2013-10-11 05:00,11,4.67,4.69,4.65,4.66,476
,2013-10-11 05:30,11,4.67,4.68,4.67,4.68,56
,2013-10-11 06:00,11,4.68,4.68,4.66,4.66,159
,2013-10-11 06:30,11,4.66,4.68,4.66,4.68,185
,2013-10-11 07:00,11,4.68,4.69,4.68,4.68,161
,2013-10-11 07:30,11,4.68,4.71,4.67,4.68,283
,2013-10-11 08:00,11,4.68,4.7,4.68,4.68,122
,2013-10-11 08:30,11,4.68,4.68,4.63,4.64,426
,2013-10-11 09:00,11,4.63,4.67,4.63,4.65,233
,2013-10-11 09:30,11,4.65,4.65,4.62,4.62,208
,2013-10-11 10:00,11,4.62,4.63,4.58,4.58,963
,2013-10-11 10:30,11,4.59,4.64,4.57,4.61,571
,2013-10-14 01:00,14,4.61,4.61,4.57,4.6,88
,2013-10-14 01:30,14,4.6,4.6,4.56,4.59,150
,2013-10-14 02:00,14,4.59,4.64,4.58,4.64,407
,2013-10-14 02:30,14,4.64,4.65,4.58,4.59,359
,2013-10-14 03:00,14,4.6,4.61,4.59,4.6,110
,2013-10-14 03:30,14,4.59,4.59,4.55,4.55,515
,2013-10-14 04:00,14,4.56,4.58,4.51,4.56,1146
,2013-10-14 04:30,14,4.56,4.57,4.55,4.57,205
,2013-10-14 05:00,14,4.57,4.57,4.57,4.57,64
,2013-10-14 05:30,14,4.57,4.6,4.57,4.6,260
,2013-10-14 06:00,14,4.6,4.61,4.59,4.6,187
,2013-10-14 06:30,14,4.6,4.64,4.59,4.63,311
,2013-10-14 07:00,14,4.63,4.64,4.62,4.63,167
,2013-10-14 07:30,14,4.62,4.63,4.59,4.61,446
,2013-10-14 08:00,14,4.6,4.65,4.58,4.62,661
,2013-10-14 08:30,14,4.62,4.67,4.62,4.67,933
,2013-10-14 09:00,14,4.67,4.68,4.66,4.66,343
,2013-10-14 09:30,14,4.67,4.67,4.65,4.65,394
,2013-10-14 10:00,14,4.65,4.8,4.64,4.77,1348
,2013-10-14 10:30,14,4.77,4.85,4.74,4.84,1763
,2013-10-15 01:00,15,4.85,5.14,4.8,5.09,3663
,2013-10-15 01:30,15,5.09,5.12,5.06,5.08,1214
,2013-10-15 02:00,15,5.08,5.1,5.01,5.01,1254
,2013-10-15 02:30,15,5.02,5.04,5,5.01,788
,2013-10-15 03:00,15,5.01,5.03,4.98,4.99,1726
,2013-10-15 03:30,15,4.98,5.1,4.98,5.08,1037
,2013-10-15 04:00,15,5.08,5.11,5.04,5.07,1131
,2013-10-15 04:30,15,5.08,5.08,5.02,5.04,336
,2013-10-15 05:00,15,5.03,5.05,5.03,5.03,90
,2013-10-15 05:30,15,5.04,5.05,5.03,5.03,154
,2013-10-15 06:00,15,5.03,5.05,5.03,5.05,61
,2013-10-15 06:30,15,5.04,5.05,5.04,5.04,101
,2013-10-15 07:00,15,5.05,5.11,5.04,5.1,766
,2013-10-15 07:30,15,5.11,5.11,5.08,5.11,349
,2013-10-15 08:00,15,5.1,5.12,5.1,5.11,332
,2013-10-15 08:30,15,5.1,5.11,5.06,5.06,472
,2013-10-15 09:00,15,5.06,5.07,5.03,5.05,922
,2013-10-15 09:30,15,5.03,5.03,4.95,4.95,1828
,2013-10-15 10:00,15,4.98,4.98,4.93,4.95,318
,2013-10-15 10:30,15,4.94,4.97,4.93,4.95,527
,2013-10-16 01:00,16,4.98,4.98,4.89,4.96,382
,2013-10-16 01:30,16,4.97,5.03,4.97,5.02,350
,2013-10-16 02:00,16,5.02,5.09,5.02,5.04,866
,2013-10-16 02:30,16,5.04,5.06,5.02,5.02,115
,2013-10-16 03:00,16,5.02,5.03,4.97,5.01,447
,2013-10-16 03:30,16,5.01,5.06,5,5.04,1195
,2013-10-16 04:00,16,5.04,5.05,5.03,5.05,324
,2013-10-16 04:30,16,5.04,5.07,5.04,5.07,306
,2013-10-16 05:00,16,5.06,5.08,5.06,5.07,458
,2013-10-16 05:30,16,5.08,5.08,5.04,5.06,257
,2013-10-16 06:00,16,5.07,5.07,5.07,5.07,47
,2013-10-16 06:30,16,5.06,5.09,5.02,5.03,557
,2013-10-16 07:00,16,5.04,5.07,5.04,5.06,107
,2013-10-16 07:30,16,5.06,5.5,5.06,5.32,3819
,2013-10-16 08:00,16,5.32,5.35,5.26,5.3,2146
,2013-10-16 08:30,16,5.3,5.31,5.22,5.25,1965
,2013-10-16 09:00,16,5.26,5.28,5.25,5.26,354
,2013-10-16 09:30,16,5.27,5.28,5.26,5.27,186
,2013-10-16 10:00,16,5.27,5.4,5.27,5.38,1768
,2013-10-16 10:30,16,5.38,5.38,5.31,5.33,1901
,2013-10-17 01:00,17,5.28,5.38,5.28,5.38,209
,2013-10-17 01:30,17,5.33,5.36,5.28,5.32,466
,2013-10-17 02:00,17,5.3,5.33,5.27,5.3,432
,2013-10-17 02:30,17,5.3,5.32,5.3,5.32,4
,2013-10-17 03:00,17,5.3,5.3,5.26,5.27,484
,2013-10-17 03:30,17,5.27,5.28,5.24,5.27,468
,2013-10-17 04:00,17,5.28,5.37,5.28,5.35,1550
,2013-10-17 04:30,17,5.35,5.36,5.35,5.35,70
,2013-10-17 05:00,17,5.35,5.36,5.32,5.32,228
,2013-10-17 05:30,17,5.34,5.34,5.32,5.33,376
,2013-10-17 06:00,17,5.32,5.35,5.31,5.32,189
,2013-10-17 06:30,17,5.33,5.39,5.33,5.38,764
,2013-10-17 07:00,17,5.37,5.41,5.33,5.39,1205
,2013-10-17 07:30,17,5.39,5.4,5.37,5.4,260
,2013-10-17 08:00,17,5.4,5.42,5.34,5.37,875
,2013-10-17 08:30,17,5.37,5.38,5.35,5.36,132
,2013-10-17 09:00,17,5.36,5.36,5.21,5.26,2032
,2013-10-17 09:30,17,5.25,5.26,5.17,5.19,1010
,2013-10-17 10:00,17,5.19,5.22,5.18,5.22,197
,2013-10-17 10:30,17,5.21,5.23,5.17,5.18,496
,2013-10-18 01:00,18,5.16,5.25,5.16,5.18,230
,2013-10-18 01:30,18,5.19,5.21,5.19,5.21,128
,2013-10-18 02:00,18,5.21,5.27,5.2,5.24,1009
,2013-10-18 02:30,18,5.24,5.28,5.24,5.25,789
,2013-10-18 03:00,18,5.26,5.26,5.22,5.22,235
,2013-10-18 03:30,18,5.23,5.23,5.19,5.19,636
,2013-10-18 04:00,18,5.19,5.2,5.11,5.14,1212
,2013-10-18 04:30,18,5.14,5.14,5.12,5.12,127
,2013-10-18 05:00,18,5.14,5.14,5.12,5.12,96
,2013-10-18 05:30,18,5.12,5.15,5.12,5.14,57
,2013-10-18 06:00,18,5.14,5.16,5.13,5.16,159
,2013-10-18 06:30,18,5.16,5.18,5.16,5.16,278
,2013-10-18 07:00,18,5.15,5.16,5.14,5.15,304
,2013-10-18 07:30,18,5.14,5.15,5.12,5.15,36
,2013-10-18 08:00,18,5.14,5.15,5.13,5.15,385
,2013-10-18 08:30,18,5.15,5.16,5.13,5.15,125
,2013-10-18 09:00,18,5.15,5.18,5.15,5.17,380
,2013-10-18 09:30,18,5.18,5.19,5.16,5.17,142
,2013-10-18 10:00,18,5.16,5.16,5.12,5.15,113
,2013-10-18 10:30,18,5.15,5.15,5.1,5.14,975
,2013-10-21 01:00,21,5.17,5.17,5.09,5.09,267
,2013-10-21 01:30,21,5.09,5.1,5.03,5.04,716
,2013-10-21 02:00,21,5.04,5.06,5.01,5.01,654
,2013-10-21 02:30,21,5.02,5.04,5.02,5.03,161
,2013-10-21 03:00,21,5.04,5.04,4.99,5.01,877
,2013-10-21 03:30,21,5,5.05,5,5.01,363
,2013-10-21 04:00,21,5.01,5.03,4.98,5,2135
,2013-10-21 04:30,21,5,5.02,4.99,5.01,697
,2013-10-21 05:00,21,5.02,5.02,4.95,4.97,549
,2013-10-21 05:30,21,4.97,4.98,4.95,4.96,655
,2013-10-21 06:00,21,4.96,4.98,4.95,4.95,246
,2013-10-21 06:30,21,4.96,4.96,4.88,4.89,913
,2013-10-21 07:00,21,4.88,4.9,4.8,4.87,1552
,2013-10-21 07:30,21,4.87,4.87,4.83,4.84,431
,2013-10-21 08:00,21,4.84,4.88,4.82,4.87,913
,2013-10-21 08:30,21,4.87,4.88,4.82,4.85,375
,2013-10-21 09:00,21,4.85,4.88,4.85,4.87,366
,2013-10-21 09:30,21,4.88,4.88,4.84,4.87,596
,2013-10-21 10:00,21,4.87,4.87,4.72,4.74,1234
,2013-10-21 10:30,21,4.75,4.76,4.57,4.59,3197
,2013-10-22 01:00,22,4.61,4.62,4.45,4.54,1240
,2013-10-22 01:30,22,4.54,4.61,4.54,4.6,795
,2013-10-22 02:00,22,4.6,4.6,4.55,4.58,474
,2013-10-22 02:30,22,4.58,4.7,4.58,4.7,831
,2013-10-22 03:00,22,4.68,4.69,4.63,4.66,752
,2013-10-22 03:30,22,4.65,4.66,4.63,4.64,636
,2013-10-22 04:00,22,4.67,4.71,4.64,4.67,1050
,2013-10-22 04:30,22,4.66,4.69,4.65,4.69,285
,2013-10-22 05:00,22,4.69,4.7,4.67,4.69,188
,2013-10-22 05:30,22,4.7,4.71,4.69,4.7,28
,2013-10-22 06:00,22,4.69,4.74,4.69,4.74,411
,2013-10-22 06:30,22,4.73,4.74,4.71,4.71,241
,2013-10-22 07:00,22,4.72,4.72,4.66,4.69,543
,2013-10-22 07:30,22,4.69,4.71,4.66,4.71,266
,2013-10-22 08:00,22,4.71,4.71,4.68,4.68,167
,2013-10-22 08:30,22,4.69,4.69,4.63,4.63,556
,2013-10-22 09:00,22,4.64,4.7,4.63,4.7,318
,2013-10-22 09:30,22,4.68,4.74,4.68,4.73,491
,2013-10-22 10:00,22,4.73,4.77,4.72,4.74,917
,2013-10-22 10:30,22,4.72,4.72,4.66,4.71,581
,2013-10-23 01:00,23,4.74,4.74,4.69,4.69,2
,2013-10-23 01:30,23,4.72,4.73,4.72,4.73,7
,2013-10-23 02:00,23,4.72,4.73,4.67,4.67,190
,2013-10-23 02:30,23,4.68,4.68,4.62,4.64,591
,2013-10-23 03:00,23,4.64,4.66,4.64,4.64,260
,2013-10-23 03:30,23,4.64,4.66,4.61,4.63,704
,2013-10-23 04:00,23,4.64,4.66,4.6,4.6,1687
,2013-10-23 04:30,23,4.61,4.68,4.59,4.66,603
,2013-10-23 05:00,23,4.66,4.7,4.66,4.69,993
,2013-10-23 05:30,23,4.68,4.69,4.65,4.69,287
,2013-10-23 06:00,23,4.66,4.69,4.66,4.66,18
,2013-10-23 06:30,23,4.66,4.66,4.64,4.65,192
,2013-10-23 07:00,23,4.66,4.68,4.64,4.64,156
,2013-10-23 07:30,23,4.64,4.64,4.61,4.62,480
,2013-10-23 08:00,23,4.62,4.63,4.6,4.61,238
,2013-10-23 08:30,23,4.61,4.69,4.61,4.67,929
,2013-10-23 09:00,23,4.65,4.68,4.65,4.68,226
,2013-10-23 09:30,23,4.67,4.68,4.66,4.68,222
,2013-10-23 10:00,23,4.67,4.68,4.64,4.64,181
,2013-10-23 10:30,23,4.64,4.64,4.59,4.63,913
,2013-10-24 01:00,24,4.56,4.62,4.56,4.62,143
,2013-10-24 01:30,24,4.64,4.65,4.62,4.65,136
,2013-10-24 02:00,24,4.65,4.65,4.62,4.64,155
,2013-10-24 02:30,24,4.64,4.68,4.64,4.65,511
,2013-10-24 03:00,24,4.64,4.64,4.61,4.64,483
,2013-10-24 03:30,24,4.63,4.63,4.6,4.63,513
,2013-10-24 04:00,24,4.63,4.67,4.61,4.67,1283
,2013-10-24 04:30,24,4.66,4.66,4.63,4.63,323
,2013-10-24 05:00,24,4.64,4.65,4.64,4.64,39
,2013-10-24 05:30,24,4.64,4.65,4.63,4.65,66
,2013-10-24 06:00,24,4.65,4.7,4.64,4.7,480
,2013-10-24 06:30,24,4.7,4.72,4.68,4.7,468
,2013-10-24 07:00,24,4.7,4.7,4.67,4.67,307
,2013-10-24 07:30,24,4.66,4.68,4.65,4.66,436
,2013-10-24 08:00,24,4.66,4.67,4.64,4.67,369
,2013-10-24 08:30,24,4.65,4.68,4.65,4.66,226
,2013-10-24 09:00,24,4.67,4.7,4.67,4.69,505
,2013-10-24 09:30,24,4.69,4.7,4.67,4.67,335
,2013-10-24 10:00,24,4.67,4.69,4.66,4.69,227
,2013-10-24 10:30,24,4.67,4.69,4.65,4.65,590
,2013-10-25 01:00,25,4.64,4.66,4.64,4.66,60
,2013-10-25 01:30,25,4.65,4.67,4.61,4.65,951
,2013-10-25 02:00,25,4.64,4.66,4.64,4.65,66
,2013-10-25 02:30,25,4.65,4.69,4.65,4.67,420
,2013-10-25 03:00,25,4.67,4.68,4.64,4.65,420
,2013-10-25 03:30,25,4.66,4.67,4.63,4.63,1020
,2013-10-25 04:00,25,4.65,4.67,4.63,4.66,1192
,2013-10-25 04:30,25,4.65,4.68,4.65,4.68,262
,2013-10-25 05:00,25,4.67,4.67,4.65,4.67,111
,2013-10-25 05:30,25,4.65,4.69,4.65,4.69,229
,2013-10-25 06:00,25,4.69,4.69,4.68,4.69,245
,2013-10-25 06:30,25,4.69,4.73,4.68,4.7,214
,2013-10-25 07:00,25,4.7,5.05,4.7,4.95,4158
,2013-10-25 07:30,25,4.95,4.97,4.86,4.88,1711
,2013-10-25 08:00,25,4.88,5.07,4.88,5.01,2465
,2013-10-25 08:30,25,5,5.02,4.98,4.98,247
,2013-10-25 09:00,25,4.99,5.01,4.97,4.99,562
,2013-10-25 09:30,25,4.99,5.01,4.98,4.99,178
,2013-10-25 10:00,25,4.99,5.05,4.98,5.04,885
,2013-10-25 10:30,25,5.03,5.07,4.98,4.98,1014
,2013-10-28 02:00,28,5.02,5.02,4.92,4.97,148
,2013-10-28 02:30,28,4.99,5.01,4.96,4.97,139
,2013-10-28 03:00,28,4.97,4.97,4.95,4.95,521
,2013-10-28 03:30,28,4.95,4.95,4.93,4.93,302
,2013-10-28 04:00,28,4.93,4.94,4.91,4.92,411
,2013-10-28 04:30,28,4.93,4.94,4.9,4.91,898
,2013-10-28 05:00,28,4.92,4.92,4.88,4.88,639
,2013-10-28 05:30,28,4.88,4.9,4.87,4.89,327
,2013-10-28 06:00,28,4.89,4.9,4.88,4.9,223
,2013-10-28 06:30,28,4.89,4.89,4.86,4.86,220
,2013-10-28 07:00,28,4.86,4.87,4.86,4.87,249
,2013-10-28 07:30,28,4.87,4.9,4.87,4.9,323
,2013-10-28 08:00,28,4.9,4.91,4.88,4.88,202
,2013-10-28 08:30,28,4.88,4.89,4.84,4.85,662
,2013-10-28 09:00,28,4.85,4.87,4.83,4.86,223
,2013-10-28 09:30,28,4.84,4.86,4.77,4.79,847
,2013-10-28 10:00,28,4.8,4.83,4.79,4.83,86
,2013-10-28 10:30,28,4.83,4.85,4.82,4.82,305
,2013-10-28 11:00,28,4.81,4.85,4.79,4.83,248
,2013-10-28 11:30,28,4.82,4.85,4.82,4.83,584
,2013-10-29 02:00,29,4.84,4.88,4.84,4.87,26
,2013-10-29 02:30,29,4.86,4.87,4.84,4.85,142
,2013-10-29 03:00,29,4.85,4.86,4.84,4.85,100
,2013-10-29 03:30,29,4.85,4.85,4.81,4.82,449
,2013-10-29 04:00,29,4.81,4.81,4.77,4.77,609
,2013-10-29 04:30,29,4.79,4.8,4.75,4.78,637
,2013-10-29 05:00,29,4.79,4.87,4.79,4.86,1007
,2013-10-29 05:30,29,4.86,4.87,4.83,4.87,529
,2013-10-29 06:00,29,4.87,4.87,4.84,4.87,260
,2013-10-29 06:30,29,4.86,4.89,4.84,4.87,298
,2013-10-29 07:00,29,4.89,4.9,4.87,4.89,595
,2013-10-29 07:30,29,4.89,4.94,4.89,4.9,432
,2013-10-29 08:00,29,4.9,4.9,4.87,4.88,77
,2013-10-29 08:30,29,4.89,5.05,4.89,5.03,2767
,2013-10-29 09:00,29,5.03,5.07,5,5.05,1070
,2013-10-29 09:30,29,5.05,5.06,4.97,4.99,282
,2013-10-29 10:00,29,4.99,5.02,4.98,4.98,276
,2013-10-29 10:30,29,4.97,5.01,4.95,5,795
,2013-10-29 11:00,29,5.01,5.12,5,5.11,1588
,2013-10-29 11:30,29,5.1,5.1,5.07,5.08,423
,2013-10-30 02:00,30,5.1,5.14,5.08,5.12,971
,2013-10-30 02:30,30,5.11,5.13,5.11,5.12,185
,2013-10-30 03:00,30,5.13,5.14,5.12,5.12,375
,2013-10-30 03:30,30,5.12,5.12,5.06,5.06,661
,2013-10-30 04:00,30,5.06,5.07,5.03,5.04,485
,2013-10-30 04:30,30,5.03,5.06,5.02,5.06,354
,2013-10-30 05:00,30,5.06,5.06,5.04,5.04,125
,2013-10-30 05:30,30,5.04,5.13,5.04,5.12,842
,2013-10-30 06:00,30,5.11,5.12,5.1,5.11,388
,2013-10-30 06:30,30,5.1,5.1,5.05,5.08,514
,2013-10-30 07:00,30,5.1,5.1,5,5,442
,2013-10-30 07:30,30,4.99,5.05,4.97,5.04,754
,2013-10-30 08:00,30,5.04,5.06,5.04,5.06,55
,2013-10-30 08:30,30,5.06,5.09,5.05,5.09,161
,2013-10-30 09:00,30,5.07,5.09,5.04,5.07,268
,2013-10-30 09:30,30,5.04,5.06,5.03,5.03,327
,2013-10-30 10:00,30,5.03,5.05,4.98,4.98,559
,2013-10-30 10:30,30,4.99,5.03,4.98,5.01,239
,2013-10-30 11:00,30,5.02,5.02,4.98,4.98,123
,2013-10-30 11:30,30,4.98,5,4.94,4.95,1280
,2013-10-31 02:00,31,4.97,4.98,4.89,4.9,360
,2013-10-31 02:30,31,4.9,4.91,4.86,4.91,612
,2013-10-31 03:00,31,4.92,4.93,4.88,4.89,469
,2013-10-31 03:30,31,4.89,4.89,4.85,4.86,554
,2013-10-31 04:00,31,4.85,4.88,4.85,4.87,33
,2013-10-31 04:30,31,4.88,4.91,4.87,4.89,668
,2013-10-31 05:00,31,4.9,4.94,4.89,4.92,1046
,2013-10-31 05:30,31,4.92,4.94,4.92,4.94,207
,2013-10-31 06:00,31,4.92,4.95,4.92,4.95,247
,2013-10-31 06:30,31,4.95,4.95,4.79,4.84,2523
,2013-10-31 07:00,31,4.85,4.87,4.85,4.87,145
,2013-10-31 07:30,31,4.88,4.89,4.87,4.88,244
,2013-10-31 08:00,31,4.88,4.89,4.84,4.87,560
,2013-10-31 08:30,31,4.88,4.92,4.88,4.9,194
,2013-10-31 09:00,31,4.88,4.88,4.82,4.82,277
,2013-10-31 09:30,31,4.84,4.86,4.83,4.84,104
,2013-10-31 10:00,31,4.83,4.88,4.82,4.86,337
,2013-10-31 10:30,31,4.88,4.9,4.84,4.87,294
,2013-10-31 11:00,31,4.86,4.86,4.84,4.85,256
,2013-10-31 11:30,31,4.85,4.85,4.76,4.8,1021
,2013-11-01 02:00,1,4.83,4.83,4.71,4.73,393
,2013-11-01 02:30,1,4.73,4.76,4.72,4.72,252
,2013-11-01 03:00,1,4.72,4.73,4.68,4.72,507
,2013-11-01 03:30,1,4.72,4.73,4.71,4.73,144
,2013-11-01 04:00,1,4.73,4.78,4.73,4.76,300
,2013-11-01 04:30,1,4.76,4.76,4.69,4.7,428
,2013-11-01 05:00,1,4.7,4.7,4.63,4.69,1924
,2013-11-01 05:30,1,4.69,4.71,4.67,4.69,138
,2013-11-01 06:00,1,4.68,4.68,4.68,4.68,4
,2013-11-01 06:30,1,4.68,4.7,4.68,4.7,84
,2013-11-01 07:00,1,4.7,4.7,4.66,4.67,317
,2013-11-01 07:30,1,4.66,4.7,4.66,4.69,135
,2013-11-01 08:00,1,4.68,4.7,4.68,4.68,207
,2013-11-01 08:30,1,4.69,4.7,4.68,4.7,282
,2013-11-01 09:00,1,4.68,4.68,4.62,4.62,417
,2013-11-01 09:30,1,4.62,4.63,4.57,4.61,851
,2013-11-01 10:00,1,4.61,4.63,4.6,4.63,101
,2013-11-01 10:30,1,4.61,4.61,4.59,4.6,193
,2013-11-01 11:00,1,4.6,4.62,4.59,4.6,128
,2013-11-01 11:30,1,4.6,4.63,4.57,4.63,807
,2013-11-04 01:00,4,4.61,4.61,4.57,4.59,136
,2013-11-04 01:30,4,4.6,4.63,4.6,4.6,314
,2013-11-04 02:00,4,4.6,4.61,4.56,4.6,503
,2013-11-04 02:30,4,4.62,4.63,4.6,4.62,421
,2013-11-04 03:00,4,4.62,4.62,4.59,4.59,203
,2013-11-04 03:30,4,4.59,4.6,4.58,4.6,802
,2013-11-04 04:00,4,4.6,4.69,4.59,4.69,1454
,2013-11-04 04:30,4,4.69,4.73,4.68,4.72,820
,2013-11-04 05:00,4,4.72,4.75,4.72,4.74,434
,2013-11-04 05:30,4,4.74,4.75,4.73,4.73,170
,2013-11-04 06:00,4,4.73,4.82,4.68,4.7,1251
,2013-11-04 06:30,4,4.71,4.73,4.7,4.7,135
,2013-11-04 07:00,4,4.72,4.72,4.69,4.69,225
,2013-11-04 07:30,4,4.69,4.71,4.64,4.65,897
,2013-11-04 08:00,4,4.66,4.69,4.65,4.68,617
,2013-11-04 08:30,4,4.67,4.72,4.66,4.71,918
,2013-11-04 09:00,4,4.7,4.7,4.64,4.66,536
,2013-11-04 09:30,4,4.65,4.67,4.65,4.67,148
,2013-11-04 10:00,4,4.66,4.68,4.66,4.66,62
,2013-11-04 10:30,4,4.66,4.66,4.54,4.56,2610
,2013-11-05 01:00,5,4.59,4.71,4.59,4.65,762
,2013-11-05 01:30,5,4.66,4.66,4.62,4.65,326
,2013-11-05 02:00,5,4.65,4.8,4.65,4.74,1388
,2013-11-05 02:30,5,4.75,4.77,4.72,4.73,172
,2013-11-05 03:00,5,4.73,4.74,4.65,4.68,815
,2013-11-05 03:30,5,4.68,4.72,4.66,4.72,478
,2013-11-05 04:00,5,4.73,4.75,4.71,4.71,785
,2013-11-05 04:30,5,4.71,4.73,4.68,4.68,523
,2013-11-05 05:00,5,4.68,4.71,4.68,4.71,351
,2013-11-05 05:30,5,4.7,4.74,4.7,4.72,437
,2013-11-05 06:00,5,4.71,4.73,4.7,4.73,519
,2013-11-05 06:30,5,4.73,4.76,4.73,4.75,270
,2013-11-05 07:00,5,4.74,4.75,4.74,4.75,70
,2013-11-05 07:30,5,4.75,4.77,4.74,4.75,280
,2013-11-05 08:00,5,4.75,4.76,4.72,4.74,127
,2013-11-05 08:30,5,4.73,4.77,4.73,4.75,229
,2013-11-05 09:00,5,4.76,4.78,4.76,4.77,402
,2013-11-05 09:30,5,4.77,4.78,4.74,4.76,370
,2013-11-05 10:00,5,4.76,4.76,4.73,4.73,224
,2013-11-05 10:30,5,4.73,4.83,4.72,4.78,1876
,2013-11-06 01:00,6,4.89,4.89,4.77,4.83,373
,2013-11-06 01:30,6,4.83,4.85,4.82,4.82,437
,2013-11-06 02:00,6,4.81,4.83,4.8,4.81,217
,2013-11-06 02:30,6,4.82,4.82,4.78,4.8,256
,2013-11-06 03:00,6,4.8,4.82,4.79,4.81,147
,2013-11-06 03:30,6,4.8,4.8,4.77,4.79,1054
,2013-11-06 04:00,6,4.8,4.81,4.78,4.78,278
,2013-11-06 04:30,6,4.78,4.78,4.73,4.76,521
,2013-11-06 05:00,6,4.76,4.8,4.76,4.79,332
,2013-11-06 05:30,6,4.8,4.8,4.79,4.79,58
,2013-11-06 06:00,6,4.79,4.79,4.77,4.78,66
,2013-11-06 06:30,6,4.78,4.79,4.74,4.76,314
,2013-11-06 07:00,6,4.76,4.77,4.76,4.77,60
,2013-11-06 07:30,6,4.77,4.81,4.76,4.81,269
,2013-11-06 08:00,6,4.8,4.83,4.8,4.83,212
,2013-11-06 08:30,6,4.81,4.83,4.81,4.83,399
,2013-11-06 09:00,6,4.83,4.83,4.82,4.82,304
,2013-11-06 09:30,6,4.82,4.82,4.77,4.77,282
,2013-11-06 10:00,6,4.76,4.82,4.76,4.82,178
,2013-11-06 10:30,6,4.81,4.81,4.77,4.77,621
,2013-11-07 01:00,7,4.8,4.8,4.74,4.74,22
,2013-11-07 01:30,7,4.77,4.81,4.77,4.79,229
,2013-11-07 02:00,7,4.79,4.79,4.77,4.78,162
,2013-11-07 02:30,7,4.78,4.78,4.77,4.77,148
,2013-11-07 03:00,7,4.78,4.78,4.77,4.78,178
,2013-11-07 03:30,7,4.78,4.78,4.74,4.75,698
,2013-11-07 04:00,7,4.76,4.78,4.75,4.76,571
,2013-11-07 04:30,7,4.77,4.77,4.75,4.77,234
,2013-11-07 05:00,7,4.77,4.78,4.76,4.78,400
,2013-11-07 05:30,7,4.77,4.78,4.77,4.77,67
,2013-11-07 06:00,7,4.77,4.78,4.77,4.78,243
,2013-11-07 06:30,7,4.78,4.78,4.76,4.78,487
,2013-11-07 07:00,7,4.78,4.78,4.77,4.77,555
,2013-11-07 07:30,7,4.78,4.83,4.77,4.83,415
,2013-11-07 08:00,7,4.82,4.84,4.8,4.83,524
,2013-11-07 08:30,7,4.82,4.87,4.82,4.86,866
,2013-11-07 09:00,7,4.87,4.88,4.86,4.86,179
,2013-11-07 09:30,7,4.86,4.87,4.85,4.87,210
,2013-11-07 10:00,7,4.86,4.86,4.81,4.81,868
,2013-11-07 10:30,7,4.8,4.83,4.79,4.8,860
,2013-11-08 01:00,8,4.78,4.83,4.78,4.8,64
,2013-11-08 01:30,8,4.82,4.83,4.8,4.8,219
,2013-11-08 02:00,8,4.8,4.84,4.8,4.83,224
,2013-11-08 02:30,8,4.84,4.87,4.84,4.87,656
,2013-11-08 03:00,8,4.86,4.87,4.84,4.87,301
,2013-11-08 03:30,8,4.87,5.04,4.8,4.86,3388
,2013-11-08 04:00,8,4.86,4.87,4.66,4.71,3020
,2013-11-08 04:30,8,4.71,4.75,4.67,4.71,599
,2013-11-08 05:00,8,4.69,4.69,4.6,4.65,1584
,2013-11-08 05:30,8,4.66,4.7,4.63,4.7,461
,2013-11-08 06:00,8,4.7,4.74,4.7,4.71,338
,2013-11-08 06:30,8,4.72,4.72,4.69,4.71,446
,2013-11-08 07:00,8,4.71,4.72,4.67,4.7,245
,2013-11-08 07:30,8,4.7,4.71,4.63,4.63,361
,2013-11-08 08:00,8,4.66,4.66,4.65,4.66,73
,2013-11-08 08:30,8,4.66,4.69,4.66,4.66,106
,2013-11-08 09:00,8,4.65,4.65,4.56,4.61,1541
,2013-11-08 09:30,8,4.62,4.62,4.61,4.62,38
,2013-11-08 10:00,8,4.63,4.63,4.47,4.52,1634
,2013-11-08 10:30,8,4.52,4.52,4.42,4.49,1620
,2013-11-11 01:00,11,4.53,4.6,4.53,4.56,983
,2013-11-11 01:30,11,4.56,4.56,4.5,4.5,748
,2013-11-11 02:00,11,4.51,4.52,4.46,4.48,884
,2013-11-11 02:30,11,4.48,4.49,4.42,4.43,958
,2013-11-11 03:00,11,4.44,4.49,4.44,4.49,223
,2013-11-11 03:30,11,4.49,4.49,4.46,4.47,1051
,2013-11-11 04:00,11,4.49,4.53,4.48,4.5,665
,2013-11-11 04:30,11,4.51,4.55,4.51,4.55,559
,2013-11-11 05:00,11,4.54,4.54,4.53,4.53,15
,2013-11-11 05:30,11,4.52,4.52,4.47,4.49,364
,2013-11-11 06:00,11,4.49,4.51,4.48,4.48,260
,2013-11-11 06:30,11,4.49,4.52,4.47,4.52,261
,2013-11-11 07:00,11,4.52,4.54,4.51,4.53,599
,2013-11-11 07:30,11,4.52,4.53,4.48,4.48,568
,2013-11-11 08:00,11,4.48,4.53,4.48,4.53,469
,2013-11-11 08:30,11,4.52,4.54,4.52,4.53,642
,2013-11-11 09:00,11,4.54,4.55,4.5,4.54,357
,2013-11-11 09:30,11,4.54,4.57,4.52,4.56,931
,2013-11-11 10:00,11,4.56,4.6,4.56,4.59,1075
,2013-11-11 10:30,11,4.6,4.62,4.58,4.59,687
,2013-11-12 01:00,12,4.63,4.66,4.6,4.6,238
,2013-11-12 01:30,12,4.6,4.61,4.6,4.61,184
,2013-11-12 02:00,12,4.62,4.63,4.6,4.62,165
,2013-11-12 02:30,12,4.61,4.63,4.6,4.6,226
,2013-11-12 03:00,12,4.6,4.61,4.54,4.56,1262
,2013-11-12 03:30,12,4.56,4.58,4.55,4.57,887
,2013-11-12 04:00,12,4.58,4.61,4.57,4.61,665
,2013-11-12 04:30,12,4.61,4.61,4.6,4.6,100
,2013-11-12 05:00,12,4.59,4.61,4.59,4.6,109
,2013-11-12 05:30,12,4.6,4.61,4.59,4.59,42
,2013-11-12 06:00,12,4.6,4.6,4.6,4.6,11
,2013-11-12 06:30,12,4.61,4.63,4.61,4.61,224
,2013-11-12 07:00,12,4.63,4.66,4.63,4.65,1190
,2013-11-12 07:30,12,4.64,4.66,4.64,4.66,141
,2013-11-12 08:00,12,4.65,4.67,4.64,4.66,321
,2013-11-12 08:30,12,4.65,4.68,4.64,4.66,457
,2013-11-12 09:00,12,4.65,4.65,4.61,4.65,608
,2013-11-12 09:30,12,4.65,4.65,4.63,4.65,178
,2013-11-12 10:00,12,4.64,4.66,4.63,4.65,336
,2013-11-12 10:30,12,4.63,4.67,4.63,4.66,889
,2013-11-13 01:00,13,4.67,4.67,4.67,4.67,15
,2013-11-13 01:30,13,4.66,4.68,4.65,4.67,137
,2013-11-13 02:00,13,4.66,4.72,4.66,4.72,850
,2013-11-13 02:30,13,4.73,4.74,4.69,4.72,307
,2013-11-13 03:00,13,4.7,4.73,4.7,4.73,62
,2013-11-13 03:30,13,4.71,4.74,4.71,4.74,279
,2013-11-13 04:00,13,4.74,4.74,4.69,4.7,442
,2013-11-13 04:30,13,4.7,4.71,4.68,4.69,148
,2013-11-13 05:00,13,4.69,4.69,4.66,4.66,211
,2013-11-13 05:30,13,4.66,4.67,4.65,4.67,531
,2013-11-13 06:00,13,4.66,4.67,4.66,4.67,9
,2013-11-13 06:30,13,4.67,4.69,4.67,4.69,70
,2013-11-13 07:00,13,4.67,4.69,4.67,4.69,9
,2013-11-13 07:30,13,4.68,4.68,4.6,4.63,1661
,2013-11-13 08:00,13,4.63,4.63,4.62,4.63,133
,2013-11-13 08:30,13,4.62,4.69,4.62,4.66,1109
,2013-11-13 09:00,13,4.66,4.67,4.64,4.67,141
,2013-11-13 09:30,13,4.65,4.67,4.65,4.67,90
,2013-11-13 10:00,13,4.65,4.69,4.63,4.67,917
,2013-11-13 10:30,13,4.65,4.67,4.64,4.66,567
,2013-11-14 01:00,14,4.61,4.67,4.6,4.61,98
,2013-11-14 01:30,14,4.62,4.65,4.61,4.63,189
,2013-11-14 02:00,14,4.63,4.63,4.59,4.61,390
,2013-11-14 02:30,14,4.6,4.63,4.6,4.63,885
,2013-11-14 03:00,14,4.61,4.63,4.6,4.63,609
,2013-11-14 03:30,14,4.62,4.64,4.61,4.63,2135
,2013-11-14 04:00,14,4.63,4.67,4.63,4.67,1329
,2013-11-14 04:30,14,4.65,4.67,4.63,4.64,219
,2013-11-14 05:00,14,4.64,4.65,4.64,4.65,275
,2013-11-14 05:30,14,4.64,4.65,4.62,4.65,329
,2013-11-14 06:00,14,4.65,4.66,4.63,4.66,131
,2013-11-14 06:30,14,4.65,4.66,4.63,4.66,264
,2013-11-14 07:00,14,4.66,4.66,4.65,4.66,148
,2013-11-14 07:30,14,4.66,4.66,4.63,4.66,695
,2013-11-14 08:00,14,4.64,4.65,4.63,4.65,110
,2013-11-14 08:30,14,4.62,4.65,4.62,4.64,185
,2013-11-14 09:00,14,4.64,4.65,4.63,4.65,50
,2013-11-14 09:30,14,4.64,4.65,4.63,4.64,667
,2013-11-14 10:00,14,4.63,4.64,4.58,4.6,963
,2013-11-14 10:30,14,4.59,4.6,4.55,4.6,1675
,2013-11-15 01:00,15,4.62,4.62,4.54,4.55,505
,2013-11-15 01:30,15,4.55,4.55,4.5,4.5,759
,2013-11-15 02:00,15,4.51,4.53,4.51,4.53,137
,2013-11-15 02:30,15,4.53,4.53,4.52,4.53,129
,2013-11-15 03:00,15,4.53,4.55,4.53,4.54,250
,2013-11-15 03:30,15,4.54,4.55,4.51,4.52,997
,2013-11-15 04:00,15,4.53,4.53,4.47,4.52,960
,2013-11-15 04:30,15,4.52,4.53,4.5,4.5,466
,2013-11-15 05:00,15,4.49,4.52,4.47,4.49,927
,2013-11-15 05:30,15,4.49,4.51,4.48,4.51,35
,2013-11-15 06:00,15,4.5,4.51,4.49,4.5,83
,2013-11-15 06:30,15,4.49,4.51,4.48,4.49,324
,2013-11-15 07:00,15,4.49,4.53,4.49,4.51,508
,2013-11-15 07:30,15,4.51,4.52,4.48,4.51,753
,2013-11-15 08:00,15,4.5,4.52,4.5,4.51,112
,2013-11-15 08:30,15,4.5,4.51,4.49,4.51,104
,2013-11-15 09:00,15,4.49,4.52,4.49,4.51,257
,2013-11-15 09:30,15,4.51,4.51,4.49,4.51,212
,2013-11-15 10:00,15,4.5,4.51,4.49,4.49,210
,2013-11-15 10:30,15,4.5,4.51,4.48,4.5,787
,2013-11-18 01:00,18,4.49,4.51,4.47,4.51,107
,2013-11-18 01:30,18,4.5,4.51,4.46,4.48,683
,2013-11-18 02:00,18,4.48,4.48,4.44,4.47,1349
,2013-11-18 02:30,18,4.47,4.47,4.46,4.46,67
,2013-11-18 03:00,18,4.47,4.47,4.44,4.47,679
,2013-11-18 03:30,18,4.46,4.47,4.46,4.47,435
,2013-11-18 04:00,18,4.46,4.46,4.42,4.46,1865
,2013-11-18 04:30,18,4.46,4.48,4.45,4.47,343
,2013-11-18 05:00,18,4.46,4.47,4.45,4.45,69
,2013-11-18 05:30,18,4.46,4.46,4.45,4.46,99
,2013-11-18 06:00,18,4.45,4.46,4.45,4.46,315
,2013-11-18 06:30,18,4.44,4.45,4.43,4.44,406
,2013-11-18 07:00,18,4.45,4.45,4.43,4.45,304
,2013-11-18 07:30,18,4.44,4.45,4.41,4.41,709
,2013-11-18 08:00,18,4.42,4.42,4.33,4.34,3208
,2013-11-18 08:30,18,4.34,4.37,4.31,4.36,895
,2013-11-18 09:00,18,4.36,4.39,4.36,4.37,872
,2013-11-18 09:30,18,4.37,4.37,4.34,4.37,450
,2013-11-18 10:00,18,4.37,4.38,4.36,4.37,271
,2013-11-18 10:30,18,4.36,4.38,4.34,4.35,1030
,2013-11-19 01:00,19,4.33,4.34,4.28,4.34,462
,2013-11-19 01:30,19,4.34,4.45,4.34,4.37,1124
,2013-11-19 02:00,19,4.37,4.42,4.37,4.41,1262
,2013-11-19 02:30,19,4.41,4.43,4.4,4.42,517
,2013-11-19 03:00,19,4.41,4.46,4.4,4.44,1511
,2013-11-19 03:30,19,4.43,4.45,4.42,4.45,1112
,2013-11-19 04:00,19,4.46,4.51,4.46,4.5,2419
,2013-11-19 04:30,19,4.5,4.52,4.47,4.49,741
,2013-11-19 05:00,19,4.48,4.49,4.48,4.49,94
,2013-11-19 05:30,19,4.48,4.49,4.47,4.48,45
,2013-11-19 06:00,19,4.48,4.49,4.48,4.49,58
,2013-11-19 06:30,19,4.49,4.5,4.48,4.5,61
,2013-11-19 07:00,19,4.5,4.53,4.49,4.51,840
,2013-11-19 07:30,19,4.51,4.52,4.49,4.49,232
,2013-11-19 08:00,19,4.5,4.51,4.46,4.49,763
,2013-11-19 08:30,19,4.47,4.49,4.45,4.47,441
,2013-11-19 09:00,19,4.46,4.47,4.41,4.45,503
,2013-11-19 09:30,19,4.45,4.46,4.42,4.45,446
,2013-11-19 10:00,19,4.44,4.45,4.4,4.41,616
,2013-11-19 10:30,19,4.42,4.43,4.4,4.43,575
,2013-11-20 01:00,20,4.45,4.45,4.4,4.42,149
,2013-11-20 01:30,20,4.4,4.4,4.35,4.38,653
,2013-11-20 02:00,20,4.37,4.39,4.37,4.39,247
,2013-11-20 02:30,20,4.4,4.42,4.38,4.41,546
,2013-11-20 03:00,20,4.4,4.41,4.37,4.41,549
,2013-11-20 03:30,20,4.4,4.43,4.4,4.42,1234
,2013-11-20 04:00,20,4.42,4.48,4.42,4.46,1764
,2013-11-20 04:30,20,4.46,4.47,4.45,4.46,120
,2013-11-20 05:00,20,4.46,4.46,4.44,4.44,56
,2013-11-20 05:30,20,4.45,4.46,4.45,4.46,37
,2013-11-20 06:00,20,4.45,4.46,4.44,4.46,65
,2013-11-20 06:30,20,4.44,4.46,4.43,4.45,244
,2013-11-20 07:00,20,4.45,4.46,4.44,4.46,209
,2013-11-20 07:30,20,4.45,4.46,4.44,4.46,244
,2013-11-20 08:00,20,4.46,4.49,4.46,4.48,670
,2013-11-20 08:30,20,4.47,4.48,4.46,4.48,348
,2013-11-20 09:00,20,4.48,4.49,4.46,4.49,606
,2013-11-20 09:30,20,4.48,4.49,4.46,4.47,331
,2013-11-20 10:00,20,4.46,4.5,4.45,4.49,614
,2013-11-20 10:30,20,4.49,4.5,4.46,4.5,757
,2013-11-21 01:00,21,4.5,4.5,4.43,4.46,107
,2013-11-21 01:30,21,4.47,4.49,4.44,4.46,257
,2013-11-21 02:00,21,4.44,4.46,4.44,4.46,44
,2013-11-21 02:30,21,4.46,4.46,4.44,4.46,108
,2013-11-21 03:00,21,4.45,4.46,4.44,4.46,370
,2013-11-21 03:30,21,4.45,4.46,4.43,4.45,1045
,2013-11-21 04:00,21,4.45,4.48,4.45,4.48,1741
,2013-11-21 04:30,21,4.45,4.48,4.45,4.47,87
,2013-11-21 05:00,21,4.47,4.48,4.47,4.48,425
,2013-11-21 05:30,21,4.47,4.48,4.47,4.48,26
,2013-11-21 06:00,21,4.47,4.48,4.46,4.47,390
,2013-11-21 06:30,21,4.46,4.47,4.45,4.46,430
,2013-11-21 07:00,21,4.47,4.47,4.46,4.47,41
,2013-11-21 07:30,21,4.45,4.47,4.39,4.43,1477
,2013-11-21 08:00,21,4.43,4.46,4.41,4.46,1104
,2013-11-21 08:30,21,4.44,4.46,4.43,4.46,96
,2013-11-21 09:00,21,4.46,4.46,4.45,4.45,103
,2013-11-21 09:30,21,4.45,4.46,4.45,4.46,255
,2013-11-21 10:00,21,4.45,4.46,4.41,4.43,205
,2013-11-21 10:30,21,4.42,4.45,4.4,4.43,1147
,2013-11-22 01:00,22,4.43,4.45,4.42,4.44,254
,2013-11-22 01:30,22,4.43,4.43,4.41,4.42,191
,2013-11-22 02:00,22,4.41,4.41,4.38,4.4,649
,2013-11-22 02:30,22,4.4,4.43,4.4,4.42,273
,2013-11-22 03:00,22,4.42,4.45,4.42,4.44,655
,2013-11-22 03:30,22,4.44,4.47,4.44,4.44,1291
,2013-11-22 04:00,22,4.46,4.51,4.46,4.49,1589
,2013-11-22 04:30,22,4.48,4.54,4.48,4.52,1503
,2013-11-22 05:00,22,4.52,4.57,4.51,4.53,702
,2013-11-22 05:30,22,4.54,4.56,4.53,4.55,684
,2013-11-22 06:00,22,4.55,4.56,4.55,4.56,273
,2013-11-22 06:30,22,4.55,4.55,4.54,4.55,68
,2013-11-22 07:00,22,4.54,4.55,4.51,4.51,146
,2013-11-22 07:30,22,4.51,4.52,4.51,4.51,93
,2013-11-22 08:00,22,4.52,4.53,4.51,4.51,119
,2013-11-22 08:30,22,4.51,4.51,4.47,4.5,320
,2013-11-22 09:00,22,4.5,4.5,4.47,4.47,369
,2013-11-22 09:30,22,4.46,4.48,4.45,4.45,537
,2013-11-22 10:00,22,4.46,4.46,4.43,4.44,289
,2013-11-22 10:30,22,4.44,4.44,4.42,4.43,693
,2013-11-25 01:00,25,4.41,4.45,4.39,4.45,115
,2013-11-25 01:30,25,4.43,4.45,4.37,4.4,511
,2013-11-25 02:00,25,4.39,4.41,4.39,4.39,110
,2013-11-25 02:30,25,4.4,4.41,4.39,4.4,230
,2013-11-25 03:00,25,4.4,4.42,4.39,4.41,324
,2013-11-25 03:30,25,4.41,4.43,4.4,4.41,592
,2013-11-25 04:00,25,4.42,4.44,4.39,4.43,417
,2013-11-25 04:30,25,4.43,4.43,4.41,4.42,221
,2013-11-25 05:00,25,4.41,4.44,4.41,4.43,105
,2013-11-25 05:30,25,4.43,4.43,4.42,4.42,22
,2013-11-25 06:00,25,4.43,4.44,4.42,4.42,23
,2013-11-25 06:30,25,4.43,4.44,4.42,4.43,192
,2013-11-25 07:00,25,4.42,4.42,4.42,4.42,108
,2013-11-25 07:30,25,4.42,4.43,4.4,4.41,702
,2013-11-25 08:00,25,4.42,4.43,4.41,4.43,325
,2013-11-25 08:30,25,4.42,4.43,4.41,4.42,140
,2013-11-25 09:00,25,4.41,4.42,4.4,4.41,182
,2013-11-25 09:30,25,4.4,4.41,4.4,4.41,53
,2013-11-25 10:00,25,4.41,4.42,4.4,4.4,217
,2013-11-25 10:30,25,4.4,4.41,4.39,4.39,698
,2013-11-26 01:00,26,4.4,4.41,4.4,4.41,44
,2013-11-26 01:30,26,4.41,4.43,4.41,4.43,130
,2013-11-26 02:00,26,4.43,4.46,4.43,4.45,932
,2013-11-26 02:30,26,4.44,4.45,4.43,4.45,350
,2013-11-26 03:00,26,4.43,4.45,4.42,4.45,412
,2013-11-26 03:30,26,4.45,4.46,4.44,4.46,624
,2013-11-26 04:00,26,4.46,4.47,4.43,4.46,672
,2013-11-26 04:30,26,4.45,4.45,4.44,4.45,29
,2013-11-26 05:00,26,4.45,4.46,4.44,4.44,115
,2013-11-26 05:30,26,4.45,4.46,4.45,4.46,210
,2013-11-26 06:00,26,4.45,4.47,4.45,4.47,91
,2013-11-26 06:30,26,4.46,4.46,4.45,4.46,51
,2013-11-26 07:00,26,4.46,4.46,4.46,4.46,15
,2013-11-26 07:30,26,4.46,4.47,4.44,4.46,193
,2013-11-26 08:00,26,4.45,4.47,4.45,4.46,303
,2013-11-26 08:30,26,4.46,4.48,4.45,4.47,497
,2013-11-26 09:00,26,4.47,4.48,4.47,4.47,294
,2013-11-26 09:30,26,4.48,4.5,4.48,4.48,367
,2013-11-26 10:00,26,4.48,4.48,4.45,4.47,108
,2013-11-26 10:30,26,4.47,4.49,4.46,4.49,796
,2013-11-27 01:00,27,4.49,4.5,4.48,4.5,200
,2013-11-27 01:30,27,4.49,4.54,4.48,4.52,1115
,2013-11-27 02:00,27,4.52,4.55,4.51,4.54,1269
,2013-11-27 02:30,27,4.54,4.55,4.52,4.54,447
,2013-11-27 03:00,27,4.52,4.53,4.52,4.52,73
,2013-11-27 03:30,27,4.51,4.52,4.51,4.51,242
,2013-11-27 04:00,27,4.51,4.53,4.51,4.53,184
,2013-11-27 04:30,27,4.52,4.55,4.52,4.55,878
,2013-11-27 05:00,27,4.55,4.55,4.54,4.55,579
,2013-11-27 05:30,27,4.54,4.56,4.54,4.56,818
,2013-11-27 06:00,27,4.56,4.58,4.55,4.57,462
,2013-11-27 06:30,27,4.57,4.57,4.54,4.54,272
,2013-11-27 07:00,27,4.53,4.55,4.53,4.54,243
,2013-11-27 07:30,27,4.53,4.54,4.52,4.54,407
,2013-11-27 08:00,27,4.53,4.54,4.53,4.54,4
,2013-11-27 08:30,27,4.53,4.54,4.53,4.54,317
,2013-11-27 09:00,27,4.53,4.54,4.47,4.5,743
,2013-11-27 09:30,27,4.48,4.49,4.47,4.48,734
,2013-11-27 10:00,27,4.48,4.48,4.47,4.48,207
,2013-11-27 10:30,27,4.47,4.48,4.45,4.48,621
,2013-11-28 01:00,28,4.45,4.47,4.41,4.44,313
,2013-11-28 01:30,28,4.44,4.44,4.43,4.44,92
,2013-11-28 02:00,28,4.44,4.45,4.43,4.45,125
,2013-11-28 02:30,28,4.45,4.45,4.43,4.44,208
,2013-11-28 03:00,28,4.43,4.44,4.42,4.44,186
,2013-11-28 03:30,28,4.44,4.45,4.42,4.42,652
,2013-11-28 04:00,28,4.43,4.44,4.42,4.43,232
,2013-11-28 04:30,28,4.43,4.44,4.43,4.44,197
,2013-11-28 05:00,28,4.43,4.43,4.42,4.43,166
,2013-11-28 05:30,28,4.42,4.43,4.38,4.4,1225
,2013-11-28 06:00,28,4.4,4.43,4.4,4.42,326
,2013-11-28 06:30,28,4.42,4.44,4.42,4.44,388
,2013-11-28 07:00,28,4.43,4.43,4.42,4.43,31
,2013-11-28 07:30,28,4.42,4.43,4.41,4.43,85
,2013-11-28 08:00,28,4.43,4.44,4.43,4.44,44
,2013-11-28 08:30,28,4.42,4.44,4.42,4.42,336
,2013-11-28 09:00,28,4.43,4.43,4.42,4.43,246
,2013-11-28 09:30,28,4.42,4.43,4.39,4.43,732
,2013-11-28 10:00,28,4.42,4.42,4.4,4.41,93
,2013-11-28 10:30,28,4.41,4.44,4.4,4.43,878
,2013-11-29 01:00,29,4.4,4.43,4.4,4.42,94
,2013-11-29 01:30,29,4.41,4.43,4.41,4.43,83
,2013-11-29 02:00,29,4.42,4.43,4.42,4.42,21
,2013-11-29 02:30,29,4.41,4.42,4.4,4.4,96
,2013-11-29 03:00,29,4.41,4.42,4.4,4.41,154
,2013-11-29 03:30,29,4.42,4.42,4.38,4.39,1140
,2013-11-29 04:00,29,4.38,4.4,4.36,4.38,1120
,2013-11-29 04:30,29,4.38,4.39,4.38,4.38,182
,2013-11-29 05:00,29,4.38,4.39,4.37,4.37,57
,2013-11-29 05:30,29,4.38,4.4,4.37,4.39,254
,2013-11-29 06:00,29,4.39,4.4,4.39,4.39,49
,2013-11-29 06:30,29,4.39,4.4,4.38,4.39,414
,2013-11-29 07:00,29,4.39,4.39,4.37,4.37,92
,2013-11-29 07:30,29,4.36,4.37,4.36,4.36,625
,2013-11-29 08:00,29,4.36,4.38,4.35,4.36,372
,2013-11-29 08:30,29,4.35,4.37,4.35,4.36,192
,2013-11-29 09:00,29,4.36,4.37,4.35,4.37,191
,2013-11-29 09:30,29,4.36,4.36,4.36,4.36,23
,2013-11-29 10:00,29,4.37,4.37,4.35,4.36,149
,2013-11-29 10:30,29,4.37,4.4,4.36,4.36,417
,2013-12-02 01:00,2,4.35,4.35,4.35,4.35,15
,2013-12-02 01:30,2,4.35,4.36,4.34,4.36,15
,2013-12-02 02:00,2,4.36,4.36,4.36,4.36,9
,2013-12-02 02:30,2,4.37,4.38,4.36,4.38,315
,2013-12-02 03:00,2,4.38,4.38,4.37,4.38,49
,2013-12-02 03:30,2,4.37,4.37,4.36,4.37,504
,2013-12-02 04:00,2,4.36,4.38,4.34,4.38,436
,2013-12-02 04:30,2,4.37,4.38,4.37,4.38,60
,2013-12-02 05:00,2,4.38,4.45,4.38,4.45,1260
,2013-12-02 05:30,2,4.45,4.45,4.4,4.42,664
,2013-12-02 06:00,2,4.42,4.43,4.42,4.42,118
,2013-12-02 06:30,2,4.42,4.42,4.41,4.41,96
,2013-12-02 07:00,2,4.4,4.41,4.4,4.4,34
,2013-12-02 07:30,2,4.41,4.41,4.39,4.4,953
,2013-12-02 08:00,2,4.39,4.44,4.39,4.42,908
,2013-12-02 08:30,2,4.41,4.45,4.41,4.45,427
,2013-12-02 09:00,2,4.45,4.7,4.44,4.7,3963
,2013-12-02 09:30,2,4.7,4.71,4.57,4.61,3126
,2013-12-02 10:00,2,4.57,4.57,4.52,4.54,389
,2013-12-02 10:30,2,4.54,4.56,4.47,4.48,1565
,2013-12-03 01:00,3,4.5,4.53,4.48,4.52,214
,2013-12-03 01:30,3,4.52,4.54,4.49,4.49,348
,2013-12-03 02:00,3,4.51,4.54,4.49,4.54,313
,2013-12-03 02:30,3,4.54,4.54,4.51,4.51,60
,2013-12-03 03:00,3,4.51,4.52,4.49,4.5,418
,2013-12-03 03:30,3,4.5,4.5,4.48,4.48,783
,2013-12-03 04:00,3,4.49,4.51,4.49,4.5,431
,2013-12-03 04:30,3,4.49,4.5,4.49,4.5,17
,2013-12-03 05:00,3,4.5,4.52,4.5,4.52,399
,2013-12-03 05:30,3,4.51,4.53,4.5,4.5,637
,2013-12-03 06:00,3,4.5,4.5,4.49,4.5,113
,2013-12-03 06:30,3,4.5,4.5,4.49,4.5,125
,2013-12-03 07:00,3,4.5,4.5,4.5,4.5,52
,2013-12-03 07:30,3,4.51,4.53,4.5,4.53,587
,2013-12-03 08:00,3,4.53,4.54,4.5,4.54,94
,2013-12-03 08:30,3,4.51,4.53,4.51,4.51,31
,2013-12-03 09:00,3,4.5,4.5,4.47,4.48,508
,2013-12-03 09:30,3,4.49,4.5,4.49,4.5,210
,2013-12-03 10:00,3,4.5,4.5,4.48,4.49,266
,2013-12-03 10:30,3,4.5,4.51,4.47,4.49,943
,2013-12-04 01:30,4,4.48,4.48,4.48,4.48,15
,2013-12-04 02:00,4,4.48,4.48,4.46,4.47,287
,2013-12-04 02:30,4,4.47,4.47,4.47,4.47,104
,2013-12-04 03:00,4,4.47,4.47,4.45,4.45,133
,2013-12-04 03:30,4,4.45,4.46,4.43,4.44,1115
,2013-12-04 04:00,4,4.44,4.46,4.44,4.44,527
,2013-12-04 04:30,4,4.44,4.45,4.44,4.44,80
,2013-12-04 05:00,4,4.45,4.46,4.45,4.46,147
,2013-12-04 05:30,4,4.46,4.46,4.46,4.46,157
,2013-12-04 06:00,4,4.46,4.46,4.44,4.44,119
,2013-12-04 06:30,4,4.45,4.45,4.45,4.45,19
,2013-12-04 07:00,4,4.45,4.45,4.44,4.45,230
,2013-12-04 07:30,4,4.44,4.45,4.43,4.45,316
,2013-12-04 08:00,4,4.44,4.46,4.44,4.45,189
,2013-12-04 08:30,4,4.45,4.47,4.45,4.46,131
,2013-12-04 09:00,4,4.46,4.46,4.45,4.46,48
,2013-12-04 09:30,4,4.46,4.48,4.46,4.47,304
,2013-12-04 10:00,4,4.46,4.48,4.46,4.46,278
,2013-12-04 10:30,4,4.47,4.48,4.47,4.47,580
,2013-12-05 01:00,5,4.47,4.48,4.47,4.48,45
,2013-12-05 01:30,5,4.46,4.46,4.46,4.46,10
,2013-12-05 02:00,5,4.45,4.47,4.45,4.47,19
,2013-12-05 02:30,5,4.47,4.48,4.47,4.47,44
,2013-12-05 03:00,5,4.48,4.49,4.47,4.47,777
,2013-12-05 03:30,5,4.47,4.49,4.47,4.49,494
,2013-12-05 04:00,5,4.5,4.6,4.5,4.57,2785
,2013-12-05 04:30,5,4.56,4.58,4.56,4.57,247
,2013-12-05 05:00,5,4.58,4.58,4.57,4.58,158
,2013-12-05 05:30,5,4.57,4.57,4.56,4.57,134
,2013-12-05 06:00,5,4.56,4.57,4.55,4.57,276
,2013-12-05 06:30,5,4.58,4.58,4.58,4.58,55
,2013-12-05 07:00,5,4.58,4.58,4.56,4.58,155
,2013-12-05 07:30,5,4.58,4.59,4.58,4.59,241
,2013-12-05 08:00,5,4.6,4.65,4.59,4.64,1811
,2013-12-05 08:30,5,4.65,4.67,4.65,4.67,683
,2013-12-05 09:00,5,4.64,4.67,4.63,4.66,709
,2013-12-05 09:30,5,4.66,4.66,4.66,4.66,67
,2013-12-05 10:00,5,4.66,4.66,4.64,4.65,218
,2013-12-05 10:30,5,4.66,4.68,4.63,4.68,1107
,2013-12-06 01:00,6,4.66,4.66,4.64,4.64,110
,2013-12-06 01:30,6,4.63,4.64,4.63,4.64,123
,2013-12-06 02:00,6,4.63,4.64,4.63,4.64,87
,2013-12-06 02:30,6,4.65,4.69,4.64,4.69,311
,2013-12-06 03:00,6,4.68,4.68,4.66,4.67,169
,2013-12-06 03:30,6,4.67,4.73,4.67,4.71,1228
,2013-12-06 04:00,6,4.73,4.73,4.69,4.7,370
,2013-12-06 04:30,6,4.7,4.7,4.68,4.68,351
,2013-12-06 05:00,6,4.69,4.7,4.69,4.7,41
,2013-12-06 05:30,6,4.7,4.7,4.69,4.69,133
,2013-12-06 06:00,6,4.69,4.69,4.68,4.68,452
,2013-12-06 06:30,6,4.68,4.68,4.65,4.66,109
,2013-12-06 07:00,6,4.67,4.67,4.63,4.65,637
,2013-12-06 07:30,6,4.66,4.67,4.66,4.67,248
,2013-12-06 08:00,6,4.67,4.69,4.67,4.68,476
,2013-12-06 08:30,6,4.69,4.71,4.69,4.69,437
,2013-12-06 09:00,6,4.69,4.69,4.67,4.68,357
,2013-12-06 09:30,6,4.69,4.71,4.68,4.71,520
,2013-12-06 10:00,6,4.71,4.74,4.71,4.72,731
,2013-12-06 10:30,6,4.72,4.81,4.71,4.79,1578
,2013-12-09 01:00,9,4.75,4.8,4.7,4.76,169
,2013-12-09 01:30,9,4.76,4.76,4.72,4.75,632
,2013-12-09 02:00,9,4.74,4.75,4.74,4.74,225
,2013-12-09 02:30,9,4.74,4.75,4.74,4.74,183
,2013-12-09 03:00,9,4.75,4.76,4.74,4.74,49
,2013-12-09 03:30,9,4.74,4.76,4.72,4.73,307
,2013-12-09 04:00,9,4.73,4.74,4.72,4.73,247
,2013-12-09 04:30,9,4.74,4.74,4.73,4.73,162
,2013-12-09 05:00,9,4.74,4.74,4.72,4.72,102
,2013-12-09 05:30,9,4.73,4.75,4.73,4.73,173
,2013-12-09 06:00,9,4.72,4.72,4.72,4.72,86
,2013-12-09 06:30,9,4.73,4.74,4.73,4.74,33
,2013-12-09 07:00,9,4.73,4.73,4.7,4.72,379
,2013-12-09 07:30,9,4.72,4.74,4.68,4.68,891
,2013-12-09 08:00,9,4.68,4.69,4.65,4.68,503
,2013-12-09 08:30,9,4.69,4.74,4.69,4.73,632
,2013-12-09 09:00,9,4.72,4.75,4.72,4.75,762
,2013-12-09 09:30,9,4.75,4.75,4.73,4.73,209
,2013-12-09 10:00,9,4.75,4.78,4.75,4.78,769
,2013-12-09 10:30,9,4.79,4.92,4.78,4.91,2749
,2013-12-10 01:00,10,4.89,4.89,4.85,4.86,73
,2013-12-10 01:30,10,4.85,4.88,4.81,4.88,388
,2013-12-10 02:00,10,4.88,4.88,4.85,4.86,50
,2013-12-10 02:30,10,4.86,4.86,4.83,4.84,288
,2013-12-10 03:00,10,4.85,4.86,4.84,4.86,264
,2013-12-10 03:30,10,4.85,4.85,4.77,4.79,969
,2013-12-10 04:00,10,4.81,4.85,4.76,4.8,1114
,2013-12-10 04:30,10,4.8,4.9,4.73,4.85,5000
,2013-12-10 05:00,10,4.84,4.84,4.8,4.83,455
,2013-12-10 05:30,10,4.83,4.83,4.76,4.8,404
,2013-12-10 06:00,10,4.8,4.81,4.8,4.81,68
,2013-12-10 06:30,10,4.81,4.84,4.81,4.82,142
,2013-12-10 07:00,10,4.83,4.85,4.83,4.84,204
,2013-12-10 07:30,10,4.83,4.85,4.81,4.82,122
,2013-12-10 08:00,10,4.81,4.84,4.81,4.84,168
,2013-12-10 08:30,10,4.84,4.87,4.84,4.86,455
,2013-12-10 09:00,10,4.86,4.97,4.84,4.96,2150
,2013-12-10 09:30,10,4.94,5.02,4.92,4.98,1790
,2013-12-10 10:00,10,4.98,4.99,4.94,4.99,623
,2013-12-10 10:30,10,4.99,5.03,4.99,5.01,1690
,2013-12-11 01:00,11,5,5,5,5,38
,2013-12-11 01:30,11,4.98,4.98,4.94,4.96,485
,2013-12-11 02:00,11,4.94,4.98,4.94,4.98,647
,2013-12-11 02:30,11,4.98,5,4.98,5,295
,2013-12-11 03:00,11,4.99,5.01,4.99,5,115
,2013-12-11 03:30,11,5,5,4.98,4.99,277
,2013-12-11 04:00,11,5,5,4.97,5,346
,2013-12-11 04:30,11,4.98,4.99,4.97,4.98,203
,2013-12-11 05:00,11,4.98,4.98,4.95,4.96,449
,2013-12-11 05:30,11,4.97,4.97,4.94,4.94,372
,2013-12-11 06:00,11,4.95,4.95,4.92,4.93,415
,2013-12-11 06:30,11,4.92,4.94,4.92,4.93,114
,2013-12-11 07:00,11,4.93,4.96,4.93,4.96,80
,2013-12-11 07:30,11,4.96,4.97,4.93,4.94,278
,2013-12-11 08:00,11,4.94,4.94,4.9,4.91,525
,2013-12-11 08:30,11,4.91,4.94,4.81,4.85,1600
,2013-12-11 09:00,11,4.85,4.9,4.76,4.85,2892
,2013-12-11 09:30,11,4.87,4.87,4.83,4.86,470
,2013-12-11 10:00,11,4.83,4.89,4.82,4.87,1271
,2013-12-11 10:30,11,4.87,4.9,4.84,4.87,2713
,2013-12-12 01:00,12,4.88,4.88,4.8,4.82,214
,2013-12-12 01:30,12,4.82,4.82,4.76,4.81,255
,2013-12-12 02:00,12,4.8,4.8,4.79,4.8,52
,2013-12-12 02:30,12,4.8,4.8,4.77,4.78,247
,2013-12-12 03:00,12,4.78,4.8,4.78,4.79,358
,2013-12-12 03:30,12,4.78,4.8,4.77,4.79,215
,2013-12-12 04:00,12,4.79,4.81,4.78,4.78,411
,2013-12-12 04:30,12,4.77,4.78,4.77,4.78,261
,2013-12-12 05:00,12,4.78,4.79,4.78,4.79,31
,2013-12-12 05:30,12,4.78,4.78,4.75,4.75,631
,2013-12-12 06:00,12,4.75,4.75,4.71,4.74,565
,2013-12-12 06:30,12,4.73,4.75,4.72,4.74,138
,2013-12-12 07:00,12,4.74,4.74,4.7,4.71,615
,2013-12-12 07:30,12,4.71,4.72,4.7,4.71,183
,2013-12-12 08:00,12,4.71,4.72,4.71,4.71,113
,2013-12-12 08:30,12,4.71,4.77,4.71,4.76,750
,2013-12-12 09:00,12,4.76,4.79,4.76,4.77,440
,2013-12-12 09:30,12,4.77,4.78,4.75,4.76,119
,2013-12-12 10:00,12,4.76,4.79,4.76,4.79,210
,2013-12-12 10:30,12,4.8,4.95,4.8,4.92,3853
,2013-12-13 01:00,13,4.84,4.87,4.84,4.87,41
,2013-12-13 01:30,13,4.89,4.91,4.89,4.91,316
,2013-12-13 02:00,13,4.9,4.9,4.87,4.87,497
,2013-12-13 02:30,13,4.86,4.86,4.85,4.85,148
,2013-12-13 03:00,13,4.86,4.86,4.84,4.86,197
,2013-12-13 03:30,13,4.86,4.87,4.83,4.84,239
,2013-12-13 04:00,13,4.87,4.87,4.82,4.83,427
,2013-12-13 04:30,13,4.83,4.83,4.82,4.82,33
,2013-12-13 05:00,13,4.83,4.84,4.83,4.84,5
,2013-12-13 05:30,13,4.83,4.83,4.83,4.83,16
,2013-12-13 06:00,13,4.84,4.87,4.84,4.85,259
,2013-12-13 06:30,13,4.86,4.87,4.84,4.84,385
,2013-12-13 07:00,13,4.85,4.85,4.84,4.85,124
,2013-12-13 07:30,13,4.85,4.85,4.85,4.85,68
,2013-12-13 08:00,13,4.86,4.87,4.83,4.87,226
,2013-12-13 08:30,13,4.87,4.93,4.86,4.93,670
,2013-12-13 09:00,13,4.92,4.93,4.92,4.92,148
,2013-12-13 09:30,13,4.92,4.92,4.82,4.85,252
,2013-12-13 10:00,13,4.86,4.88,4.82,4.83,282
,2013-12-13 10:30,13,4.84,4.86,4.78,4.78,1130
,2013-12-16 01:00,16,4.79,4.79,4.75,4.75,9
,2013-12-16 01:30,16,4.75,4.76,4.75,4.76,51
,2013-12-16 02:00,16,4.76,4.76,4.75,4.75,223
,2013-12-16 02:30,16,4.74,4.75,4.71,4.72,532
,2013-12-16 03:00,16,4.72,4.72,4.72,4.72,30
,2013-12-16 03:30,16,4.73,4.73,4.71,4.72,163
,2013-12-16 04:00,16,4.72,4.75,4.72,4.75,324
,2013-12-16 04:30,16,4.75,4.77,4.75,4.77,223
,2013-12-16 05:00,16,4.75,4.75,4.73,4.73,201
,2013-12-16 05:30,16,4.75,4.75,4.75,4.75,95
,2013-12-16 06:00,16,4.75,4.75,4.71,4.71,530
,2013-12-16 06:30,16,4.71,4.72,4.71,4.72,120
,2013-12-16 07:00,16,4.72,4.72,4.72,4.72,23
,2013-12-16 07:30,16,4.73,4.78,4.72,4.77,456
,2013-12-16 08:00,16,4.76,4.76,4.72,4.76,380
,2013-12-16 08:30,16,4.76,4.79,4.75,4.76,381
,2013-12-16 09:00,16,4.75,4.75,4.72,4.74,105
,2013-12-16 09:30,16,4.74,4.74,4.71,4.71,46
,2013-12-16 10:00,16,4.71,4.71,4.63,4.7,785
,2013-12-16 10:30,16,4.71,4.71,4.65,4.66,931